Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 7,000 |
| 2025-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 28,015 |
| 2025-05-20 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 60 |
| 2025-05-19 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 5,986 |
| 2025-05-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 8,032 |
| 2025-05-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,666 |
| 2025-05-14 | 0.965 | 0.965 | 0.950 | 0.950 | 0.950 | 31,520 |
| 2025-05-13 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 40 |
| 2025-05-12 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-05-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,009 |
| 2025-05-08 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 3,135 |
| 2025-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,055 |
| 2025-05-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20 |
| 2025-05-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 49 |
| 2025-05-02 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 19 |
| 2025-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,877 |
| 2025-04-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2025-04-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 18 |
| 2025-04-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 40 |
| 2025-04-22 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 166 |
| 2025-04-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 700 |
| 2025-04-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10 |
| 2025-04-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,810 |
| 2025-04-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 84 |
| 2025-04-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 944 |
| 2025-04-02 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 663 |
| 2025-03-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2025-03-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,000 |
| 2025-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,050 |
| 2025-03-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,936 |
| 2025-03-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 379 |
| 2025-03-18 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 2,321 |
| 2025-03-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 50 |
| 2025-03-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2025-03-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2025-03-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 40 |
| 2025-03-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 50 |
| 2025-03-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 188 |
| 2025-03-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 161 |
| 2025-03-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 18 |
| 2025-02-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 40 |
| 2025-02-27 | 1.130 | 1.130 | 1.040 | 1.040 | 1.040 | 1,050 |
| 2025-02-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 318 |
| 2025-02-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2025-02-21 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 782 |
| 2025-02-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 290 |
| 2025-02-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,300 |
| 2025-02-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 445 |
| 2025-02-13 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 6,187 |
| 2025-02-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 224 |
| 2025-02-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 200 |
| 2025-02-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 174 |
| 2025-02-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 340 |
| 2025-02-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 350 |
| 2025-02-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,095 |
| 2025-01-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,084 |
| 2025-01-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 80 |
| 2025-01-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 20 |
| 2025-01-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2025-01-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20 |
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.