Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 192 |
| 2024-02-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 80 |
| 2024-02-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 200 |
| 2024-02-19 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 100 |
| 2024-02-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 82 |
| 2024-02-15 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 244 |
| 2024-02-14 | 1.230 | 1.230 | 1.130 | 1.130 | 1.130 | 60 |
| 2024-02-13 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 44 |
| 2024-02-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 651 |
| 2024-02-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-02-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,600 |
| 2024-02-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-02-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 60 |
| 2024-02-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,644 |
| 2024-02-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2024-02-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,350 |
| 2024-01-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 440 |
| 2024-01-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 8,015 |
| 2024-01-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 71 |
| 2024-01-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 250 |
| 2024-01-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 150 |
| 2024-01-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2024-01-18 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 839 |
| 2024-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 60 |
| 2024-01-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 592 |
| 2024-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 17 |
| 2024-01-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 857 |
| 2024-01-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 610 |
| 2024-01-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 320 |
| 2024-01-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 50 |
| 2024-01-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,740 |
| 2024-01-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 21 |
| 2023-12-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2023-12-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 160 |
| 2023-12-27 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 347 |
| 2023-12-22 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 4,237 |
| 2023-12-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 30 |
| 2023-12-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 110 |
| 2023-12-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,084 |
| 2023-12-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,100 |
| 2023-12-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2023-12-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 33 |
| 2023-12-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2023-12-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2023-12-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 34 |
| 2023-11-30 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 3,720 |
| 2023-11-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 84 |
| 2023-11-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 10 |
| 2023-11-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2023-11-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2023-11-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 470 |
| 2023-11-16 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 40 |
| 2023-11-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 145 |
| 2023-11-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 220 |
| 2023-11-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 13 |
| 2023-11-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 80 |
| 2023-11-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 40 |
| 2023-10-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 150 |
| 2023-10-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 30 |
| 2023-10-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 139 |
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.