Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,896 |
| 2024-06-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,426 |
| 2024-06-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,600 |
| 2024-06-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5,523 |
| 2024-06-07 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 580 |
| 2024-06-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,805 |
| 2024-06-05 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 3,233 |
| 2024-06-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,207 |
| 2024-06-03 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 1,662 |
| 2024-05-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,663 |
| 2024-05-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,234 |
| 2024-05-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 125 |
| 2024-05-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 25 |
| 2024-05-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 10 |
| 2024-05-21 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 378 |
| 2024-05-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 251 |
| 2024-05-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 40 |
| 2024-05-16 | 1.490 | 1.490 | 1.350 | 1.350 | 1.350 | 461 |
| 2024-05-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,245 |
| 2024-05-14 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,328 |
| 2024-05-13 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 1,163 |
| 2024-05-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 339 |
| 2024-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2024-05-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 385 |
| 2024-05-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,030 |
| 2024-05-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2024-05-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,846 |
| 2024-05-02 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 273 |
| 2024-04-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 156 |
| 2024-04-26 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 40 |
| 2024-04-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 74 |
| 2024-04-23 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 1,148 |
| 2024-04-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 100 |
| 2024-04-18 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 127 |
| 2024-04-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 275 |
| 2024-04-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-04-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 50 |
| 2024-04-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2024-04-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 250 |
| 2024-04-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,120 |
| 2024-04-04 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 4,803 |
| 2024-03-28 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 20 |
| 2024-03-27 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 25 |
| 2024-03-25 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 1,010 |
| 2024-03-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 20 |
| 2024-03-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-03-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 50 |
| 2024-03-18 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 111 |
| 2024-03-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2024-03-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 50 |
| 2024-03-13 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 557 |
| 2024-03-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 110 |
| 2024-03-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 40 |
| 2024-03-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 9 |
| 2024-03-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 345 |
| 2024-03-01 | 1.130 | 1.230 | 1.130 | 1.230 | 1.230 | 1,125 |
| 2024-02-29 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 778 |
| 2024-02-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 5 |
| 2024-02-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2024-02-26 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 110 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.