Futebol Clube do Porto - Futebol, S.A.D. (FCP) Price History
Daily open, high, low, close and volume for Futebol Clube do Porto - Futebol, S.A.D. (FCP) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €2.60 | €2.60 | €2.60 | €2.60 | 618 |
| 2026-10-07 | €2.62 | €2.62 | €2.62 | €2.62 | 210 |
| 2026-10-06 | €2.62 | €2.62 | €2.62 | €2.62 | 829 |
| 2026-10-05 | €2.62 | €2.62 | €2.62 | €2.62 | 2,000 |
| 2026-10-02 | €2.62 | €2.62 | €2.62 | €2.62 | 0 |
| 2026-10-01 | €2.62 | €2.62 | €2.62 | €2.62 | 450 |
| 2026-09-30 | €2.76 | €2.76 | €2.76 | €2.76 | 32 |
| 2026-09-29 | €2.76 | €2.76 | €2.76 | €2.76 | 181 |
| 2026-09-28 | €2.76 | €2.76 | €2.70 | €2.70 | 365 |
| 2026-09-25 | €2.64 | €2.76 | €2.64 | €2.76 | 2,597 |
| 2026-09-24 | €2.76 | €2.76 | €2.76 | €2.76 | 17 |
| 2026-09-23 | €2.76 | €2.76 | €2.76 | €2.76 | 25 |
| 2026-09-22 | €2.64 | €2.64 | €2.64 | €2.64 | 100 |
| 2026-09-21 | €2.76 | €2.76 | €2.76 | €2.76 | 33 |
| 2026-09-18 | €2.74 | €2.74 | €2.74 | €2.74 | 0 |
| 2026-09-17 | €2.74 | €2.74 | €2.74 | €2.74 | 117 |
| 2026-09-16 | €2.72 | €2.72 | €2.72 | €2.72 | 2,976 |
| 2026-09-15 | €2.80 | €2.80 | €2.80 | €2.80 | 13 |
| 2026-09-14 | €2.72 | €2.72 | €2.72 | €2.72 | 10 |
| 2026-09-11 | €2.72 | €2.72 | €2.72 | €2.72 | 20 |
| 2026-09-10 | €2.80 | €2.80 | €2.72 | €2.72 | 600 |
| 2026-09-09 | €2.80 | €2.80 | €2.80 | €2.80 | 3,600 |
| 2026-09-08 | €2.80 | €2.80 | €2.80 | €2.80 | 32 |
| 2026-09-07 | €2.72 | €2.80 | €2.72 | €2.80 | 260 |
| 2026-09-04 | €2.72 | €2.80 | €2.72 | €2.80 | 572 |
| 2026-09-03 | €2.80 | €2.80 | €2.80 | €2.80 | 124 |
| 2026-09-02 | €2.80 | €2.80 | €2.80 | €2.80 | 9,037 |
| 2026-09-01 | €2.90 | €2.90 | €2.86 | €2.86 | 125 |
| 2026-08-31 | €2.88 | €2.88 | €2.88 | €2.88 | 17 |
| 2026-08-28 | €2.90 | €2.90 | €2.90 | €2.90 | 122 |
| 2026-08-27 | €2.86 | €2.86 | €2.86 | €2.86 | 3 |
| 2026-08-26 | €2.86 | €2.86 | €2.86 | €2.86 | 2 |
| 2026-08-25 | €2.90 | €2.90 | €2.90 | €2.90 | 336 |
| 2026-08-24 | €2.84 | €2.90 | €2.84 | €2.90 | 2,735 |
| 2026-08-21 | €2.84 | €2.98 | €2.84 | €2.98 | 875 |
| 2026-08-20 | €2.98 | €2.98 | €2.98 | €2.98 | 53 |
| 2026-08-19 | €2.98 | €2.98 | €2.98 | €2.98 | 119 |
| 2026-08-18 | €2.84 | €2.84 | €2.84 | €2.84 | 78 |
| 2026-08-17 | €2.82 | €2.82 | €2.82 | €2.82 | 150 |
| 2026-08-14 | €2.82 | €2.82 | €2.82 | €2.82 | 40 |
| 2026-08-13 | €2.82 | €2.96 | €2.82 | €2.96 | 161 |
| 2026-08-12 | €2.90 | €2.90 | €2.90 | €2.90 | 92 |
| 2026-08-11 | €2.80 | €2.88 | €2.80 | €2.88 | 2,489 |
| 2026-08-10 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-07 | €2.80 | €2.80 | €2.80 | €2.80 | 9 |
| 2026-08-06 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-05 | €2.80 | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-04 | €2.88 | €2.88 | €2.80 | €2.80 | 386 |
| 2026-08-03 | €2.98 | €2.98 | €2.80 | €2.80 | 143 |
| 2026-07-31 | €2.98 | €2.98 | €2.98 | €2.98 | 61 |
| 2026-07-30 | €2.86 | €2.86 | €2.86 | €2.86 | 3,225 |
| 2026-07-29 | €2.98 | €2.98 | €2.98 | €2.98 | 151 |
| 2026-07-28 | €2.90 | €2.90 | €2.90 | €2.90 | 3,493 |
| 2026-07-27 | €3.00 | €3.00 | €3.00 | €3.00 | 10 |
| 2026-07-24 | €2.90 | €2.90 | €2.90 | €2.90 | 37 |
| 2026-07-23 | €2.90 | €2.90 | €2.90 | €2.90 | 2,083 |
| 2026-07-22 | €2.90 | €2.90 | €2.90 | €2.90 | 212 |
| 2026-07-21 | €3.00 | €3.00 | €3.00 | €3.00 | 98 |
| 2026-07-20 | €2.90 | €2.90 | €2.90 | €2.90 | 383 |
| 2026-07-17 | €2.90 | €2.90 | €2.90 | €2.90 | 50 |
| 2026-07-16 | €2.90 | €2.90 | €2.90 | €2.90 | 50 |
| 2026-07-15 | €2.96 | €2.96 | €2.96 | €2.96 | 0 |
| 2026-07-14 | €2.90 | €2.96 | €2.90 | €2.96 | 191 |
| 2026-07-13 | €3.00 | €3.00 | €3.00 | €3.00 | 1,507 |
| 2026-07-10 | €2.88 | €2.88 | €2.88 | €2.88 | 132 |
| 2026-07-09 | €3.24 | €3.24 | €3.24 | €3.24 | 10 |
| 2026-07-08 | €2.84 | €3.00 | €2.84 | €3.00 | 553 |
| 2026-07-07 | €2.82 | €2.84 | €2.82 | €2.84 | 59 |
| 2026-07-06 | €3.00 | €3.00 | €3.00 | €3.00 | 1,154 |
| 2026-07-03 | €2.82 | €2.82 | €2.82 | €2.82 | 200 |
| 2026-07-02 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-07-01 | €2.80 | €3.00 | €2.80 | €3.00 | 2,039 |
| 2026-06-30 | €3.00 | €3.00 | €3.00 | €3.00 | 23 |
| 2026-06-29 | €3.00 | €3.00 | €3.00 | €3.00 | 79 |
| 2026-06-26 | €3.00 | €3.00 | €3.00 | €3.00 | 126 |
| 2026-06-25 | €2.94 | €2.94 | €2.94 | €2.94 | 5 |
| 2026-06-24 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-23 | €3.00 | €3.00 | €3.00 | €3.00 | 188 |
| 2026-06-22 | €3.00 | €3.00 | €3.00 | €3.00 | 6 |
| 2026-06-19 | €3.00 | €3.00 | €3.00 | €3.00 | 20 |
| 2026-06-18 | €3.00 | €3.00 | €3.00 | €3.00 | 164 |
| 2026-06-17 | €2.96 | €3.00 | €2.96 | €3.00 | 27 |
| 2026-06-16 | €2.94 | €2.94 | €2.94 | €2.94 | 0 |
| 2026-06-15 | €2.94 | €2.94 | €2.94 | €2.94 | 150 |
| 2026-06-12 | €3.00 | €3.00 | €2.90 | €2.90 | 140 |
| 2026-06-11 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-10 | €3.00 | €3.00 | €3.00 | €3.00 | 1 |
| 2026-06-09 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2026-06-08 | €3.20 | €3.20 | €3.20 | €3.20 | 1,007 |
| 2026-06-05 | €3.24 | €3.24 | €3.24 | €3.24 | 57 |
| 2026-06-04 | €3.00 | €3.26 | €3.00 | €3.26 | 110 |
| 2026-06-03 | €3.12 | €3.12 | €3.12 | €3.12 | 282 |
| 2026-06-02 | €3.24 | €3.24 | €3.20 | €3.20 | 65 |
| 2026-06-01 | €3.26 | €3.26 | €3.24 | €3.24 | 1,086 |
| 2026-05-29 | €3.26 | €3.26 | €3.26 | €3.26 | 1,516 |
| 2026-05-28 | €3.26 | €3.26 | €3.26 | €3.26 | 27 |
| 2026-05-27 | €3.28 | €3.28 | €3.28 | €3.28 | 0 |
| 2026-05-26 | €3.28 | €3.28 | €3.28 | €3.28 | 20 |
| 2026-05-25 | €3.30 | €3.30 | €3.30 | €3.30 | 94 |
| 2026-05-22 | €3.10 | €3.10 | €3.10 | €3.10 | 20 |
| 2026-05-21 | €3.02 | €3.02 | €3.00 | €3.00 | 3,674 |
| 2026-05-20 | €3.02 | €3.02 | €3.02 | €3.02 | 105 |
| 2026-05-19 | €3.34 | €3.34 | €3.16 | €3.16 | 3,038 |
| 2026-05-18 | €3.34 | €3.34 | €3.16 | €3.16 | 2,509 |
| 2026-05-15 | €3.36 | €3.36 | €3.36 | €3.36 | 85 |
| 2026-05-14 | €3.06 | €3.06 | €3.06 | €3.06 | 0 |
| 2026-05-13 | €3.36 | €3.36 | €3.06 | €3.06 | 3,624 |
| 2026-05-12 | €3.36 | €3.36 | €3.36 | €3.36 | 0 |
| 2026-05-11 | €3.36 | €3.36 | €3.36 | €3.36 | 3,820 |
| 2026-05-08 | €3.36 | €3.36 | €3.36 | €3.36 | 4,018 |
| 2026-05-07 | €3.06 | €3.06 | €3.06 | €3.06 | 25 |
| 2026-05-06 | €3.02 | €3.02 | €3.02 | €3.02 | 922 |
| 2026-05-05 | €3.34 | €3.34 | €3.34 | €3.34 | 678 |
| 2026-05-04 | €3.22 | €3.22 | €3.22 | €3.22 | 3,344 |
| 2026-04-30 | €3.08 | €3.38 | €3.08 | €3.38 | 20,470 |
| 2026-04-29 | €2.94 | €2.98 | €2.94 | €2.98 | 4,571 |
| 2026-04-28 | €2.74 | €2.86 | €2.74 | €2.86 | 2,410 |
| 2026-04-27 | €2.74 | €2.74 | €2.74 | €2.74 | 2,314 |
| 2026-04-24 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2026-04-23 | €2.90 | €2.90 | €2.72 | €2.72 | 69 |
| 2026-04-22 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2026-04-21 | €2.72 | €2.72 | €2.72 | €2.72 | 0 |
| 2026-04-20 | €2.72 | €2.72 | €2.72 | €2.72 | 20 |
| 2026-04-17 | €2.70 | €2.70 | €2.70 | €2.70 | 0 |
| 2026-04-16 | €2.90 | €2.90 | €2.70 | €2.70 | 1,799 |
| 2026-04-15 | €2.88 | €2.88 | €2.88 | €2.88 | 1 |
| 2026-04-14 | €2.88 | €2.88 | €2.64 | €2.64 | 1,250 |
| 2026-04-13 | €2.88 | €2.88 | €2.88 | €2.88 | 5 |
| 2026-04-10 | €2.64 | €2.64 | €2.64 | €2.64 | 60 |
| 2026-04-09 | €2.88 | €2.88 | €2.88 | €2.88 | 1,150 |
| 2026-04-08 | €2.88 | €2.88 | €2.88 | €2.88 | 2,265 |
| 2026-04-07 | €2.88 | €2.88 | €2.88 | €2.88 | 3,830 |
| 2026-04-02 | €2.88 | €2.88 | €2.88 | €2.88 | 4,035 |
| 2026-04-01 | €2.66 | €2.88 | €2.66 | €2.88 | 505 |
| 2026-03-31 | €2.88 | €2.88 | €2.88 | €2.88 | 11 |
| 2026-03-30 | €2.88 | €2.88 | €2.88 | €2.88 | 0 |
| 2026-03-27 | €2.88 | €2.88 | €2.88 | €2.88 | 21 |
| 2026-03-26 | €2.68 | €2.88 | €2.68 | €2.88 | 675 |
| 2026-03-25 | €2.66 | €2.66 | €2.66 | €2.66 | 3 |
| 2026-03-24 | €2.66 | €2.66 | €2.66 | €2.66 | 20 |
| 2026-03-23 | €2.66 | €2.66 | €2.66 | €2.66 | 163 |
| 2026-03-20 | €2.92 | €2.92 | €2.64 | €2.64 | 1,537 |
| 2026-03-19 | €2.64 | €2.90 | €2.64 | €2.90 | 3,000 |
| 2026-03-18 | €2.92 | €2.92 | €2.92 | €2.92 | 1,000 |
| 2026-03-17 | €2.66 | €2.66 | €2.66 | €2.66 | 20 |
| 2026-03-16 | €2.94 | €2.94 | €2.94 | €2.94 | 2,457 |
| 2026-03-13 | €2.96 | €2.96 | €2.96 | €2.96 | 8 |
| 2026-03-12 | €2.96 | €2.96 | €2.92 | €2.92 | 60 |
| 2026-03-11 | €2.68 | €2.68 | €2.68 | €2.68 | 3,000 |
| 2026-03-10 | €3.00 | €3.00 | €2.70 | €2.70 | 3,963 |
| 2026-03-09 | €3.00 | €3.00 | €3.00 | €3.00 | 11 |
| 2026-03-06 | €2.68 | €2.68 | €2.68 | €2.68 | 1,506 |
| 2026-03-05 | €2.64 | €2.64 | €2.64 | €2.64 | 1,900 |
| 2026-03-04 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-03-03 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-03-02 | €3.00 | €3.00 | €3.00 | €3.00 | 120 |
| 2026-02-27 | €2.62 | €2.62 | €2.62 | €2.62 | 390 |
| 2026-02-26 | €2.88 | €2.88 | €2.88 | €2.88 | 0 |
| 2026-02-25 | €2.88 | €2.88 | €2.88 | €2.88 | 649 |
| 2026-02-24 | €2.88 | €2.88 | €2.88 | €2.88 | 6,033 |
| 2026-02-23 | €2.94 | €2.94 | €2.90 | €2.90 | 2,212 |
| 2026-02-20 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2026-02-19 | €3.00 | €3.00 | €3.00 | €3.00 | 340 |
| 2026-02-18 | €3.00 | €3.00 | €3.00 | €3.00 | 3,224 |
| 2026-02-17 | €3.02 | €3.02 | €3.02 | €3.02 | 333 |
| 2026-02-16 | €3.08 | €3.08 | €3.08 | €3.08 | 3,200 |
| 2026-02-13 | €3.08 | €3.08 | €3.08 | €3.08 | 3 |
| 2026-02-12 | €3.14 | €3.14 | €3.14 | €3.14 | 979 |
| 2026-02-11 | €3.14 | €3.14 | €3.14 | €3.14 | 0 |
| 2026-02-10 | €3.14 | €3.14 | €3.14 | €3.14 | 50 |
| 2026-02-09 | €3.18 | €3.18 | €3.16 | €3.16 | 8,241 |
| 2026-02-06 | €3.50 | €3.50 | €3.18 | €3.18 | 171 |
| 2026-02-05 | €3.32 | €3.32 | €3.30 | €3.30 | 409 |
| 2026-02-04 | €3.50 | €3.50 | €3.32 | €3.32 | 797 |
| 2026-02-03 | €3.48 | €3.48 | €3.48 | €3.48 | 0 |
| 2026-02-02 | €3.50 | €3.50 | €3.48 | €3.48 | 544 |
| 2026-01-30 | €3.58 | €3.58 | €3.52 | €3.52 | 18 |
| 2026-01-29 | €3.72 | €3.72 | €3.72 | €3.72 | 626 |
| 2026-01-28 | €3.80 | €3.80 | €3.76 | €3.76 | 45 |
| 2026-01-27 | €3.54 | €3.80 | €3.54 | €3.80 | 1,750 |
| 2026-01-26 | €3.46 | €3.46 | €3.46 | €3.46 | 9 |
| 2026-01-23 | €3.46 | €3.46 | €3.46 | €3.46 | 0 |
| 2026-01-22 | €3.46 | €3.46 | €3.46 | €3.46 | 1,998 |
| 2026-01-21 | €3.88 | €3.88 | €3.88 | €3.88 | 3 |
| 2026-01-20 | €3.32 | €3.32 | €3.32 | €3.32 | 1,366 |
| 2026-01-19 | €3.14 | €3.14 | €3.14 | €3.14 | 6 |
| 2026-01-16 | €3.80 | €3.80 | €3.80 | €3.80 | 0 |
| 2026-01-15 | €3.80 | €3.80 | €3.80 | €3.80 | 0 |
| 2026-01-14 | €3.80 | €3.80 | €3.80 | €3.80 | 0 |
| 2026-01-13 | €3.80 | €3.80 | €3.80 | €3.80 | 0 |
| 2026-01-12 | €3.80 | €3.80 | €3.80 | €3.80 | 6,315 |
| 2026-01-09 | €3.80 | €3.80 | €3.80 | €3.80 | 0 |
| 2026-01-08 | €3.80 | €3.80 | €3.80 | €3.80 | 4,678 |
| 2026-01-07 | €3.76 | €3.80 | €3.76 | €3.80 | 8,860 |
| 2026-01-06 | €3.76 | €3.76 | €3.76 | €3.76 | 10 |
| 2026-01-05 | €3.76 | €3.76 | €3.50 | €3.50 | 1,203 |
| 2026-01-02 | €3.78 | €3.78 | €3.78 | €3.78 | 260 |
| 2025-12-31 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2025-12-30 | €3.50 | €3.50 | €3.50 | €3.50 | 4,624 |
| 2025-12-29 | €3.50 | €3.50 | €3.50 | €3.50 | 0 |
| 2025-12-24 | €3.50 | €3.50 | €3.50 | €3.50 | 5,055 |
| 2025-12-23 | €3.20 | €3.50 | €3.20 | €3.50 | 6,026 |
| 2025-12-22 | €3.20 | €3.20 | €3.20 | €3.20 | 16 |
| 2025-12-19 | €3.20 | €3.20 | €3.20 | €3.20 | 0 |
| 2025-12-18 | €3.20 | €3.20 | €3.20 | €3.20 | 70 |
| 2025-12-17 | €3.00 | €3.00 | €3.00 | €3.00 | 676 |
| 2025-12-16 | €3.10 | €3.10 | €3.10 | €3.10 | 0 |
| 2025-12-15 | €3.10 | €3.10 | €3.10 | €3.10 | 190 |
| 2025-12-12 | €3.00 | €3.00 | €3.00 | €3.00 | 190 |
| 2025-12-11 | €3.00 | €3.00 | €3.00 | €3.00 | 0 |
| 2025-12-10 | €3.20 | €3.20 | €3.00 | €3.00 | 762 |
| 2025-12-09 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2025-12-08 | €3.30 | €3.30 | €3.30 | €3.30 | 43 |
| 2025-12-05 | €3.36 | €3.36 | €3.36 | €3.36 | 490 |
| 2025-12-04 | €3.28 | €3.28 | €3.28 | €3.28 | 203 |
| 2025-12-03 | €3.28 | €3.28 | €3.28 | €3.28 | 602 |
| 2025-12-02 | €3.28 | €3.28 | €3.28 | €3.28 | 100 |
| 2025-12-01 | €3.28 | €3.28 | €3.28 | €3.28 | 34 |
| 2025-11-28 | €3.14 | €3.14 | €3.14 | €3.14 | 3,541 |
| 2025-11-27 | €3.06 | €3.08 | €3.06 | €3.08 | 1,657 |
| 2025-11-26 | €3.30 | €3.30 | €3.00 | €3.00 | 4,201 |
| 2025-11-25 | €3.30 | €3.30 | €3.30 | €3.30 | 0 |
| 2025-11-24 | €3.32 | €3.32 | €3.30 | €3.30 | 1,626 |
| 2025-11-21 | €3.32 | €3.32 | €3.32 | €3.32 | 400 |
| 2025-11-20 | €3.36 | €3.36 | €3.36 | €3.36 | 5,277 |
| 2025-11-19 | €3.36 | €3.36 | €3.36 | €3.36 | 1,953 |
| 2025-11-18 | €3.40 | €3.40 | €3.36 | €3.36 | 1,200 |
| 2025-11-17 | €3.50 | €3.50 | €3.36 | €3.36 | 283 |
| 2025-11-14 | €3.50 | €3.50 | €3.50 | €3.50 | 768 |
| 2025-11-13 | €3.80 | €3.80 | €3.50 | €3.50 | 7,734 |
| 2025-11-12 | €3.60 | €3.60 | €3.60 | €3.60 | 995 |
| 2025-11-11 | €3.80 | €3.80 | €3.80 | €3.80 | 190 |
| 2025-11-10 | €3.68 | €3.68 | €3.68 | €3.68 | 1,609 |
| 2025-11-07 | €3.50 | €3.68 | €3.50 | €3.68 | 8,028 |
| 2025-11-06 | €3.50 | €3.50 | €3.36 | €3.36 | 14,082 |
| 2025-11-05 | €4.08 | €4.08 | €4.08 | €4.08 | 0 |
| 2025-11-04 | €4.18 | €4.18 | €4.08 | €4.08 | 1,776 |
| 2025-11-03 | €3.98 | €4.18 | €3.98 | €4.18 | 5,641 |
| 2025-10-31 | €3.78 | €3.82 | €3.78 | €3.82 | 10,286 |
| 2025-10-30 | €3.60 | €3.60 | €3.60 | €3.60 | 7,183 |
| 2025-10-29 | €3.60 | €3.60 | €3.60 | €3.60 | 5,195 |
| 2025-10-28 | €3.00 | €3.10 | €3.00 | €3.10 | 6,296 |
| 2025-10-27 | €2.70 | €2.70 | €2.70 | €2.70 | 1,949 |
| 2025-10-24 | €2.50 | €2.70 | €2.50 | €2.70 | 9,180 |
| 2025-10-23 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2025-10-22 | €2.40 | €2.40 | €2.40 | €2.40 | 0 |
| 2025-10-21 | €2.40 | €2.40 | €2.40 | €2.40 | 6,596 |
| 2025-10-20 | €2.04 | €2.20 | €2.04 | €2.20 | 8,485 |
| 2025-10-17 | €2.00 | €2.00 | €2.00 | €2.00 | 3,366 |
| 2025-10-16 | €1.94 | €1.94 | €1.94 | €1.94 | 1,405 |
| 2025-10-15 | €1.80 | €1.84 | €1.80 | €1.84 | 5,639 |
| 2025-10-14 | €1.71 | €1.71 | €1.71 | €1.71 | 0 |
| 2025-10-13 | €1.71 | €1.71 | €1.71 | €1.71 | 133 |
| 2025-10-10 | €1.80 | €1.80 | €1.80 | €1.80 | 5,350 |
| 2025-10-09 | €1.80 | €1.80 | €1.80 | €1.80 | 8,100 |