Farminveste, S.G.P.S., S.A. (ELI:MLFMV)
Portugal
· Delayed Price · Currency is EUR 4.120
0.00 (0.00%)
Apr 15, 2026, 10:30 AM WET
Farminveste, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Apr 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | 250 |
| Apr 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 100 |
| Apr 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 31, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 9.57% | 100 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Mar 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 9.94% | 50 |
| Mar 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 675 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| 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 | - | - |