Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
4.000
+0.400 (11.11%)
Sep 26, 2025, 3:30 PM WET
Farminveste, S.G.P.S. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 10 |
Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.22% | 519 |
Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
Sep 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
Sep 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
Sep 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 9.60% | 6 |
Sep 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
Sep 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
Sep 15, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,000 |
Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,610 |
Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 181 |
Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 229 |
Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,765 |
Sep 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 1,860 |
Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
Aug 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
Aug 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | 2,533 |
Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 49 |
Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 338 |
Aug 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 164 |
Aug 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,600 |
Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
Aug 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | 900 |
Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
Aug 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 375 |
Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1 |
Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | 2,630 |
Aug 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
Aug 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 3,000 |
Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Aug 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Jul 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,930 |
Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Jul 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 3,000 |
Jul 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
Jul 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |