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
2022-01-06	0.890	0.890	0.890	0.890	0.890	3,001
2022-01-05	0.845	0.845	0.845	0.845	0.845	2,087
2022-01-04	0.770	0.770	0.770	0.770	0.770	100
2022-01-03	0.770	0.770	0.770	0.770	0.770	40
2021-12-31	0.770	0.770	0.770	0.770	0.770	1
2021-12-30	0.780	0.780	0.780	0.780	0.780	500
2021-12-28	0.810	0.810	0.810	0.810	0.810	40
2021-12-21	0.790	0.810	0.790	0.810	0.810	110
2021-12-17	0.785	0.785	0.785	0.785	0.785	1,025
2021-12-16	0.860	0.860	0.860	0.860	0.860	1,000
2021-12-15	0.865	0.865	0.865	0.865	0.865	3
2021-12-14	0.865	0.865	0.865	0.865	0.865	100
2021-12-13	0.855	0.855	0.855	0.855	0.855	252
2021-12-10	0.955	0.965	0.955	0.965	0.965	967
2021-12-09	0.870	0.870	0.870	0.870	0.870	2,306
2021-12-08	0.900	0.900	0.900	0.900	0.900	300
2021-12-07	0.925	1.010	0.925	1.010	1.010	3,442
2021-12-06	0.925	0.925	0.925	0.925	0.925	60
2021-12-03	1.090	1.090	1.090	1.090	1.090	508
2021-12-02	1.090	1.090	1.090	1.090	1.090	100
2021-11-30	0.910	0.910	0.910	0.910	0.910	2,103
2021-11-29	0.950	0.950	0.910	0.910	0.910	3,730
2021-11-26	1.000	1.000	1.000	1.000	1.000	1,000
2021-11-25	1.110	1.110	1.110	1.110	1.110	1,004
2021-11-24	1.110	1.110	1.110	1.110	1.110	1,001
2021-11-23	1.110	1.110	1.110	1.110	1.110	504
2021-11-22	1.110	1.110	1.110	1.110	1.110	500
2021-11-19	1.110	1.110	1.110	1.110	1.110	900
2021-11-18	0.930	0.930	0.930	0.930	0.930	1,107
2021-11-17	0.940	0.940	0.940	0.940	0.940	2,230
2021-11-16	1.010	1.010	1.000	1.000	1.000	6,499
2021-11-15	1.100	1.100	1.100	1.100	1.100	2,233
2021-11-12	1.110	1.110	1.110	1.110	1.110	11,199
2021-11-11	1.030	1.030	1.030	1.030	1.030	8,366
2021-11-10	1.380	1.380	1.380	1.380	1.380	1,000
2021-11-09	1.470	1.470	1.470	1.470	1.470	6,130
2021-11-08	1.500	1.500	1.490	1.490	1.490	9,765
2021-11-05	1.690	1.690	1.650	1.650	1.650	1,660
2021-11-04	1.650	1.650	1.600	1.600	1.600	30,860
2021-11-03	1.530	1.600	1.530	1.600	1.600	13,793
2021-11-02	1.510	1.510	1.510	1.510	1.510	3,877
2021-11-01	1.300	1.300	1.300	1.300	1.300	4,970
2021-10-28	1.060	1.080	1.060	1.080	1.080	11,210
2021-10-27	0.990	0.990	0.990	0.990	0.990	13,429
2021-10-26	0.900	0.900	0.900	0.900	0.900	29,102
2021-10-25	0.750	0.820	0.750	0.820	0.820	22,933
2021-10-21	0.750	0.750	0.750	0.750	0.750	50
2021-10-20	0.750	0.750	0.750	0.750	0.750	3,145
2021-10-19	0.780	0.780	0.750	0.750	0.750	95
2021-10-18	0.750	0.750	0.750	0.750	0.750	10
2021-10-14	0.745	0.745	0.745	0.745	0.745	100

← NewerPage 18 of 18 · 1,071 trading days

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.