Futebol Clube do Porto - Futebol, S.A.D. (ELI:FCP)
Portugal
· Delayed Price · Currency is EUR 2.860
+0.120 (4.38%)
Apr 28, 2026, 3:33 PM WET
ELI:FCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 4.38% | 2,410 |
| Apr 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 2,314 |
| Apr 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 23, 2026 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | - | 69 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 20, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 20 |
| Apr 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Apr 16, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.25% | 1,799 |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 9.09% | 1 |
| Apr 14, 2026 | 2.88 | 2.88 | 2.64 | 2.64 | 2.64 | -8.33% | 1,250 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 9.09% | 5 |
| Apr 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.33% | 60 |
| Apr 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1,150 |
| Apr 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 2,265 |
| Apr 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 3,830 |
| Apr 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4,035 |
| Apr 1, 2026 | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | - | 505 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 11 |
| Mar 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 21 |
| Mar 26, 2026 | 2.68 | 2.88 | 2.68 | 2.88 | 2.88 | 8.27% | 675 |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 3 |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 20 |
| Mar 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 163 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.64 | 2.64 | 2.64 | -8.97% | 1,537 |
| Mar 19, 2026 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | -0.68% | 3,000 |
| Mar 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 9.77% | 1,000 |
| Mar 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -9.52% | 20 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 2,457 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | 8 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | 8.96% | 60 |
| Mar 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | 3,000 |
| Mar 10, 2026 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -10.00% | 3,963 |
| Mar 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.94% | 11 |
| Mar 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 1,506 |
| Mar 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -12.00% | 1,900 |
| 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 |