Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal
· Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
At close: Mar 5, 2026
Farminveste, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 10.76% | 400 |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 5 |
| Feb 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 715 |
| Feb 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 120 |
| Feb 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.71% | 750 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 375 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 15.89% | 2,120 |
| Jan 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jan 2, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 1,444 |
| Dec 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.54% | 1,285 |
| Dec 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Dec 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Dec 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Dec 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -18.41% | 440 |
| Dec 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Dec 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.64% | 300 |
| Dec 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -20.72% | 100 |
| Nov 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 32.14% | 40 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 50 |
| Nov 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 400 |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 60 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 675 |
| Oct 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,960 |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 300 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 275 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,000 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Oct 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |