Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20 |
| 2025-08-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 40 |
| 2025-08-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2025-08-11 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 17 |
| 2025-08-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,058 |
| 2025-08-07 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,058 |
| 2025-08-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,500 |
| 2025-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 39 |
| 2025-08-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 316 |
| 2025-08-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2025-07-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 50 |
| 2025-07-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10 |
| 2025-07-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 484 |
| 2025-07-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 484 |
| 2025-07-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2025-07-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2025-07-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10 |
| 2025-07-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2025-07-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2025-07-18 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 60 |
| 2025-07-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 3,000 |
| 2025-07-16 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 3,321 |
| 2025-07-15 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 7,018 |
| 2025-07-14 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 5,603 |
| 2025-07-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 500 |
| 2025-07-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 550 |
| 2025-07-09 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 4,772 |
| 2025-07-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 |
| 2025-07-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 529 |
| 2025-07-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2025-07-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 16,620 |
| 2025-07-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 16,620 |
| 2025-07-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 327 |
| 2025-06-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 327 |
| 2025-06-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 327 |
| 2025-06-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 476 |
| 2025-06-25 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,359 |
| 2025-06-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,680 |
| 2025-06-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-06-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 250 |
| 2025-06-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 250 |
| 2025-06-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 40 |
| 2025-06-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,010 |
| 2025-06-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,010 |
| 2025-06-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 140 |
| 2025-06-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 17,700 |
| 2025-06-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 28,000 |
| 2025-06-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 28,000 |
| 2025-06-09 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 6,801 |
| 2025-06-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2025-06-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 50 |
| 2025-06-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3,335 |
| 2025-06-03 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 10 |
| 2025-06-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 55 |
| 2025-05-30 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 399 |
| 2025-05-29 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 8,800 |
| 2025-05-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2025-05-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2025-05-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2025-05-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 7,000 |
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.