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
2025-11-06	3.500	3.500	3.360	3.360	3.360	14,082
2025-11-05	4.080	4.080	4.080	4.080	4.080	1,776
2025-11-04	4.180	4.180	4.080	4.080	4.080	1,776
2025-11-03	3.980	4.180	3.980	4.180	4.180	5,641
2025-10-31	3.780	3.820	3.780	3.820	3.820	10,286
2025-10-30	3.600	3.600	3.600	3.600	3.600	7,183
2025-10-29	3.600	3.600	3.600	3.600	3.600	5,195
2025-10-28	3.000	3.100	3.000	3.100	3.100	6,296
2025-10-27	2.700	2.700	2.700	2.700	2.700	1,949
2025-10-24	2.500	2.700	2.500	2.700	2.700	9,180
2025-10-23	2.400	2.400	2.400	2.400	2.400	6,596
2025-10-22	2.400	2.400	2.400	2.400	2.400	6,596
2025-10-21	2.400	2.400	2.400	2.400	2.400	6,596
2025-10-20	2.040	2.200	2.040	2.200	2.200	8,485
2025-10-17	2.000	2.000	2.000	2.000	2.000	3,366
2025-10-16	1.940	1.940	1.940	1.940	1.940	1,405
2025-10-15	1.800	1.840	1.800	1.840	1.840	5,639
2025-10-14	1.710	1.710	1.710	1.710	1.710	133
2025-10-13	1.710	1.710	1.710	1.710	1.710	133
2025-10-10	1.800	1.800	1.800	1.800	1.800	5,350
2025-10-09	1.800	1.800	1.800	1.800	1.800	8,100
2025-10-08	1.720	1.720	1.720	1.720	1.720	50
2025-10-07	1.840	1.840	1.840	1.840	1.840	6,125
2025-10-06	1.850	1.850	1.850	1.850	1.850	2,000
2025-10-03	1.640	1.700	1.640	1.700	1.700	14,002
2025-10-02	1.560	1.640	1.560	1.640	1.640	4,109
2025-10-01	1.500	1.550	1.500	1.550	1.550	4,852
2025-09-30	1.380	1.380	1.380	1.380	1.380	1,000
2025-09-29	1.380	1.380	1.380	1.380	1.380	1,000
2025-09-26	1.510	1.510	1.510	1.510	1.510	4
2025-09-25	1.400	1.400	1.400	1.400	1.400	162
2025-09-24	1.400	1.400	1.400	1.400	1.400	162
2025-09-23	1.400	1.400	1.400	1.400	1.400	162
2025-09-22	1.500	1.500	1.410	1.410	1.410	1,003
2025-09-19	1.560	1.560	1.500	1.500	1.500	1,110
2025-09-18	1.560	1.560	1.560	1.560	1.560	3,938
2025-09-17	1.520	1.560	1.520	1.560	1.560	3,938
2025-09-16	1.480	1.520	1.480	1.520	1.520	25,793
2025-09-15	1.480	1.480	1.480	1.480	1.480	1,344
2025-09-12	1.360	1.490	1.360	1.490	1.490	625
2025-09-11	1.500	1.500	1.360	1.360	1.360	956
2025-09-10	1.600	1.600	1.500	1.500	1.500	17,357
2025-09-09	1.600	1.600	1.600	1.600	1.600	3,410
2025-09-08	1.450	1.500	1.450	1.500	1.500	11,760
2025-09-05	1.450	1.450	1.450	1.450	1.450	142
2025-09-04	1.310	1.310	1.310	1.310	1.310	5,000
2025-09-03	1.300	1.300	1.300	1.300	1.300	4,249
2025-09-02	1.300	1.300	1.300	1.300	1.300	4,249
2025-09-01	1.300	1.300	1.300	1.300	1.300	4,249
2025-08-29	1.270	1.270	1.270	1.270	1.270	6,813
2025-08-28	1.270	1.270	1.270	1.270	1.270	1,223
2025-08-27	1.250	1.280	1.250	1.280	1.280	2,080
2025-08-26	1.260	1.260	1.260	1.260	1.260	50
2025-08-25	1.240	1.270	1.240	1.270	1.270	7,242
2025-08-22	1.240	1.240	1.240	1.240	1.240	7,540
2025-08-21	1.220	1.220	1.220	1.220	1.220	450
2025-08-20	1.200	1.210	1.200	1.210	1.210	2,756
2025-08-19	1.200	1.200	1.200	1.200	1.200	499
2025-08-18	1.160	1.160	1.160	1.160	1.160	413
2025-08-15	1.200	1.200	1.150	1.150	1.150	106

← NewerPage 5 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.