Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal
· Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
At close: Mar 4, 2026
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 14.50% | 120 |
| Feb 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.03% | 390 |
| Feb 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Feb 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 649 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 6,033 |
| Feb 23, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | 2,212 |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 340 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 3,224 |
| Feb 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 333 |
| Feb 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 3,200 |
| Feb 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 3 |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 979 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Feb 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 50 |
| Feb 9, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 8,241 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.18 | 3.18 | 3.18 | -3.64% | 171 |
| Feb 5, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 409 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -4.60% | 797 |
| Feb 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 2, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -1.14% | 544 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -5.38% | 18 |
| Jan 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | 626 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 45 |
| Jan 27, 2026 | 3.54 | 3.80 | 3.54 | 3.80 | 3.80 | 9.83% | 1,750 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 9 |
| Jan 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -10.82% | 1,998 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 16.87% | 3 |
| Jan 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | 1,366 |
| Jan 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -17.37% | 6 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6,315 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,678 |
| Jan 7, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 8,860 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 7.43% | 10 |
| Jan 5, 2026 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | -7.41% | 1,203 |
| Jan 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.00% | 260 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,624 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,055 |
| Dec 23, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 6,026 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 16 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 70 |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 676 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 190 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 190 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -9.09% | 762 |
| Dec 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 43 |
| 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 |