Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal · Delayed Price · Currency is EUR 5.40
0.00 (0.00%)
Jul 13, 2026, 3:30 PM WET
Farminveste, S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 230 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 20 |
| Jul 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 65 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 19.23% | 200 |
| Jul 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,845 |
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 792 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 1,368 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2,164 |
| Jun 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 33.33% | 2,174 |
| May 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 14.71% | 1,505 |
| May 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -17.48% | 1,225 |
| May 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 20 |