Futebol Clube do Porto - Futebol S.A.D. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	1.100	1.100	1.100	1.100	1.100	5,050
2023-07-12	1.100	1.100	1.100	1.100	1.100	525
2023-07-11	1.030	1.060	1.030	1.060	1.060	5,120
2023-07-10	1.030	1.030	1.030	1.030	1.030	100
2023-07-07	1.060	1.080	1.060	1.080	1.080	6,040
2023-07-06	1.080	1.080	1.080	1.080	1.080	13,000
2023-07-05	1.080	1.080	1.080	1.080	1.080	1,000
2023-07-04	1.080	1.080	1.080	1.080	1.080	10,750
2023-07-03	1.080	1.080	1.080	1.080	1.080	7,440
2023-06-30	1.090	1.090	1.090	1.090	1.090	5
2023-06-29	1.040	1.100	1.040	1.100	1.100	6,070
2023-06-28	1.100	1.100	1.100	1.100	1.100	1,000
2023-06-27	1.060	1.060	1.060	1.060	1.060	7,735
2023-06-26	1.020	1.020	1.020	1.020	1.020	20
2023-06-23	1.020	1.020	1.020	1.020	1.020	9,292
2023-06-22	1.020	1.020	1.020	1.020	1.020	6,001
2023-06-21	1.060	1.060	1.060	1.060	1.060	2,497
2023-06-20	1.020	1.020	1.020	1.020	1.020	8,270
2023-06-19	1.050	1.050	1.050	1.050	1.050	1,010
2023-06-15	1.070	1.070	1.070	1.070	1.070	6,228
2023-06-12	1.070	1.070	1.070	1.070	1.070	115
2023-06-09	1.070	1.070	1.070	1.070	1.070	1,005
2023-06-08	1.070	1.070	1.070	1.070	1.070	201
2023-06-07	1.040	1.040	1.040	1.040	1.040	8,950
2023-06-06	1.040	1.040	1.040	1.040	1.040	1,700
2023-06-05	1.090	1.090	1.090	1.090	1.090	115
2023-06-01	1.030	1.090	1.030	1.090	1.090	2,369
2023-05-31	1.050	1.100	1.050	1.100	1.100	3,231
2023-05-30	1.050	1.050	1.050	1.050	1.050	13,811
2023-05-29	1.020	1.050	1.020	1.050	1.050	3,331
2023-05-25	1.040	1.040	1.040	1.040	1.040	230
2023-05-24	1.030	1.030	1.030	1.030	1.030	112
2023-05-22	1.030	1.030	1.030	1.030	1.030	336
2023-05-18	1.040	1.130	1.040	1.130	1.130	5,471
2023-05-17	1.130	1.130	1.130	1.130	1.130	32
2023-05-16	1.130	1.130	1.130	1.130	1.130	5,000
2023-05-15	1.010	1.010	1.010	1.010	1.010	2,000
2023-05-12	1.090	1.090	1.090	1.090	1.090	3,000
2023-05-10	1.020	1.020	1.020	1.020	1.020	370
2023-05-08	1.000	1.090	1.000	1.090	1.090	2,579
2023-05-04	1.020	1.020	1.010	1.010	1.010	4,850
2023-05-02	1.060	1.060	1.060	1.060	1.060	939
2023-04-26	1.060	1.060	1.060	1.060	1.060	5,000
2023-04-25	1.030	1.030	1.030	1.030	1.030	16
2023-04-24	1.070	1.070	1.070	1.070	1.070	20
2023-04-21	1.100	1.100	1.050	1.050	1.050	808
2023-04-20	1.030	1.030	1.030	1.030	1.030	62
2023-04-19	1.130	1.130	1.130	1.130	1.130	23
2023-04-18	1.100	1.100	1.050	1.050	1.050	7,984
2023-04-17	1.100	1.100	1.100	1.100	1.100	100
2023-04-14	1.080	1.080	1.080	1.080	1.080	1,301
2023-04-13	1.070	1.070	1.070	1.070	1.070	224
2023-04-12	1.030	1.120	1.030	1.120	1.120	653
2023-04-11	1.010	1.010	1.010	1.010	1.010	25
2023-04-05	1.010	1.010	1.010	1.010	1.010	43
2023-04-04	1.120	1.120	1.010	1.010	1.010	1,196
2023-04-03	1.130	1.130	1.130	1.130	1.130	31
2023-03-31	1.130	1.130	1.130	1.130	1.130	60
2023-03-30	1.120	1.130	1.120	1.130	1.130	3,120
2023-03-29	1.060	1.060	1.060	1.060	1.060	100

← NewerPage 13 of 18 · 1,070 trading daysOlder →

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.