Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Jun 2, 2026, 4:11 PM WET
Farminveste, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | 250 |
| Apr 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 100 |
| Apr 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 31, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |