Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 544 |
| 2026-02-02 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 544 |
| 2026-01-30 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 18 |
| 2026-01-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 626 |
| 2026-01-28 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 45 |
| 2026-01-27 | 3.540 | 3.800 | 3.540 | 3.800 | 3.800 | 1,750 |
| 2026-01-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 9 |
| 2026-01-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,998 |
| 2026-01-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,998 |
| 2026-01-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 3 |
| 2026-01-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,366 |
| 2026-01-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 6 |
| 2026-01-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,315 |
| 2026-01-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,315 |
| 2026-01-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,315 |
| 2026-01-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,315 |
| 2026-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,315 |
| 2026-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,678 |
| 2026-01-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,678 |
| 2026-01-07 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 8,860 |
| 2026-01-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10 |
| 2026-01-05 | 3.760 | 3.760 | 3.500 | 3.500 | 3.500 | 1,203 |
| 2026-01-02 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 260 |
| 2025-12-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,624 |
| 2025-12-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,624 |
| 2025-12-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-12-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,055 |
| 2025-12-23 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 6,026 |
| 2025-12-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 16 |
| 2025-12-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 70 |
| 2025-12-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 70 |
| 2025-12-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 676 |
| 2025-12-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 190 |
| 2025-12-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 190 |
| 2025-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 190 |
| 2025-12-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 762 |
| 2025-12-10 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 762 |
| 2025-12-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 43 |
| 2025-12-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 43 |
| 2025-12-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 490 |
| 2025-12-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 203 |
| 2025-12-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 602 |
| 2025-12-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2025-12-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 34 |
| 2025-11-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,541 |
| 2025-11-27 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 1,657 |
| 2025-11-26 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 4,201 |
| 2025-11-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,626 |
| 2025-11-24 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 1,626 |
| 2025-11-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 400 |
| 2025-11-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5,277 |
| 2025-11-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,953 |
| 2025-11-18 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1,200 |
| 2025-11-17 | 3.500 | 3.500 | 3.360 | 3.360 | 3.360 | 283 |
| 2025-11-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 768 |
| 2025-11-13 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 7,734 |
| 2025-11-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 995 |
| 2025-11-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 190 |
| 2025-11-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,609 |
| 2025-11-07 | 3.500 | 3.680 | 3.500 | 3.680 | 3.680 | 8,028 |
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.