Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal
· Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
Nov 26, 2025, 12:03 PM WET
Farminveste, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 450 |
| Oct 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 7, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 399 |
| Oct 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 40 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.11% | 10 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.22% | 519 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 9.60% | 6 |
| Sep 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 15, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 1,000 |
| Sep 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,610 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 181 |
| Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 229 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,765 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 1,860 |
| Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | 2,533 |
| Aug 26, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 49 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 338 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 164 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,600 |
| Aug 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | 900 |
| Aug 13, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 375 |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | 2,630 |
| Aug 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 3,000 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,930 |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | 3,000 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 21, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |