Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20 |
| 2025-01-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 399 |
| 2025-01-17 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 140 |
| 2025-01-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 30 |
| 2025-01-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,109 |
| 2025-01-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2025-01-09 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 103 |
| 2025-01-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,412 |
| 2025-01-06 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 790 |
| 2025-01-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2024-12-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,100 |
| 2024-12-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 230 |
| 2024-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 400 |
| 2024-12-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2 |
| 2024-12-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 45 |
| 2024-12-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,794 |
| 2024-12-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 969 |
| 2024-12-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 11 |
| 2024-12-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 80 |
| 2024-12-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,469 |
| 2024-12-10 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 135 |
| 2024-12-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 680 |
| 2024-12-06 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 120 |
| 2024-12-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 455 |
| 2024-12-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 50 |
| 2024-11-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,650 |
| 2024-11-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 280 |
| 2024-11-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2024-11-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2024-11-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,586 |
| 2024-11-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 30 |
| 2024-11-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 230 |
| 2024-11-19 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 2,150 |
| 2024-11-18 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 110 |
| 2024-11-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 254 |
| 2024-11-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 6,010 |
| 2024-11-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50 |
| 2024-11-12 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 203 |
| 2024-11-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,178 |
| 2024-10-30 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 837 |
| 2024-10-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 250 |
| 2024-10-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 26 |
| 2024-10-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,020 |
| 2024-10-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2024-10-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 153 |
| 2024-10-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 250 |
| 2024-10-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 250 |
| 2024-10-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2024-10-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,521 |
| 2024-10-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,280 |
| 2024-10-10 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 30 |
| 2024-10-08 | 1.230 | 1.230 | 1.140 | 1.140 | 1.140 | 200 |
| 2024-10-07 | 1.220 | 1.220 | 1.140 | 1.140 | 1.140 | 360 |
| 2024-10-04 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 3,550 |
| 2024-10-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 508 |
| 2024-10-01 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 390 |
| 2024-09-30 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 852 |
| 2024-09-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 13 |
| 2024-09-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,464 |
| 2024-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
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.