Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal · Delayed Price · Currency is EUR 3.400
-0.720 (-17.48%)
May 15, 2026, 3:30 PM WET
Farminveste, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 200 |
| 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 | - | - |
| Mar 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 9.57% | 100 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.94% | 50 |
| Mar 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 675 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |