Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal
· Delayed Price · Currency is EUR 3.360
+0.080 (2.44%)
At close: Dec 5, 2025
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | 490 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 203 |
| Dec 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 602 |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 100 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | 34 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | 3,541 |
| Nov 27, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | 1,657 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 4,201 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 1,626 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 400 |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 5,277 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,953 |
| Nov 18, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 1,200 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -4.00% | 283 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 768 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 7,734 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 995 |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 190 |
| Nov 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,609 |
| Nov 7, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 9.52% | 8,028 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -17.65% | 14,082 |
| Nov 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 4, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.39% | 1,776 |
| Nov 3, 2025 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 9.42% | 5,641 |
| Oct 31, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 6.11% | 10,286 |
| Oct 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 7,183 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 16.13% | 5,195 |
| Oct 28, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 14.81% | 6,296 |
| Oct 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,949 |
| Oct 24, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 12.50% | 9,180 |
| Oct 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 6,596 |
| Oct 20, 2025 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 10.00% | 8,485 |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | 3,366 |
| Oct 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | 1,405 |
| Oct 15, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 7.60% | 5,639 |
| Oct 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 133 |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 5,350 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 8,100 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.52% | 50 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 6,125 |
| Oct 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.82% | 2,000 |
| Oct 3, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 14,002 |
| Oct 2, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 5.81% | 4,109 |
| Oct 1, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 12.32% | 4,852 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 1,000 |
| Sep 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.86% | 4 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 162 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 1,003 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 1,110 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 17, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 3,938 |
| Sep 16, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 25,793 |
| Sep 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,344 |
| Sep 12, 2025 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 9.56% | 625 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -9.33% | 956 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 17,357 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 3,410 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 11,760 |
| Sep 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 10.69% | 142 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 5,000 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 4,249 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 6,813 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,223 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 2,080 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 50 |
| Aug 25, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 7,242 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 7,540 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 450 |
| Aug 20, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,756 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 499 |
| Aug 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 413 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | - | 106 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 20 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 40 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 10 |
| Aug 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 17 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,058 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 3,500 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.09% | 39 |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 316 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 10 |
| Jul 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 50 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 10 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 484 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 100 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 10 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |