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
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

← NewerPage 3 of 18 · 1,069 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.