Futebol Clube do Porto - Futebol S.A.D. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.