Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 20,470 |
| 2026-04-29 | 2.940 | 2.980 | 2.940 | 2.980 | 2.980 | 4,571 |
| 2026-04-28 | 2.740 | 2.860 | 2.740 | 2.860 | 2.860 | 2,410 |
| 2026-04-27 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 2,314 |
| 2026-04-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 69 |
| 2026-04-23 | 2.900 | 2.900 | 2.720 | 2.720 | 2.720 | 69 |
| 2026-04-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 20 |
| 2026-04-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 20 |
| 2026-04-20 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 20 |
| 2026-04-17 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,799 |
| 2026-04-16 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 1,799 |
| 2026-04-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2026-04-14 | 2.880 | 2.880 | 2.640 | 2.640 | 2.640 | 1,250 |
| 2026-04-13 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 5 |
| 2026-04-10 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 60 |
| 2026-04-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,150 |
| 2026-04-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 2,265 |
| 2026-04-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 3,830 |
| 2026-04-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 4,035 |
| 2026-04-01 | 2.660 | 2.880 | 2.660 | 2.880 | 2.880 | 505 |
| 2026-03-31 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 11 |
| 2026-03-30 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 21 |
| 2026-03-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 21 |
| 2026-03-26 | 2.680 | 2.880 | 2.680 | 2.880 | 2.880 | 675 |
| 2026-03-25 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 3 |
| 2026-03-24 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 20 |
| 2026-03-23 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 163 |
| 2026-03-20 | 2.920 | 2.920 | 2.640 | 2.640 | 2.640 | 1,537 |
| 2026-03-19 | 2.640 | 2.900 | 2.640 | 2.900 | 2.900 | 3,000 |
| 2026-03-18 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 |
| 2026-03-17 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 20 |
| 2026-03-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,457 |
| 2026-03-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 8 |
| 2026-03-12 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 60 |
| 2026-03-11 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 3,000 |
| 2026-03-10 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 3,963 |
| 2026-03-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11 |
| 2026-03-06 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,506 |
| 2026-03-05 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,900 |
| 2026-03-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 120 |
| 2026-03-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 120 |
| 2026-03-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 120 |
| 2026-02-27 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 390 |
| 2026-02-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 649 |
| 2026-02-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 649 |
| 2026-02-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 6,033 |
| 2026-02-23 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 2,212 |
| 2026-02-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 340 |
| 2026-02-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 340 |
| 2026-02-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,224 |
| 2026-02-17 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 333 |
| 2026-02-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3,200 |
| 2026-02-13 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2026-02-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 979 |
| 2026-02-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 50 |
| 2026-02-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 50 |
| 2026-02-09 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 8,241 |
| 2026-02-06 | 3.500 | 3.500 | 3.180 | 3.180 | 3.180 | 171 |
| 2026-02-05 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 409 |
| 2026-02-04 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 797 |
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.