Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
Sep 16, 2026, 1:51 PM WET
Farminveste, S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,698 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 42.05% | 762 |
| Sep 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -33.58% | 40 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 58 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 60 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 12 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 100 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 300 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 75 |
| Aug 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 350 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 40 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 5 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 35 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 15 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 500 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| 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 |