Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Lisbon - Delayed Quote EUR

Futebol Clube do Porto - Futebol, S.A.D. (FCP.LS)

Compare
1.0900
+0.0500
+(4.81%)
At close: February 21 at 3:30:27 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.05001.09001.05001.09001.0900782
Feb 20, 20251.04001.04001.04001.04001.0400-
Feb 19, 20251.04001.04001.04001.04001.0400290
Feb 18, 20251.09001.09001.09001.09001.09001,300
Feb 17, 20251.09001.09001.09001.09001.0900-
Feb 14, 20251.09001.09001.09001.09001.0900445
Feb 13, 20251.10001.10001.08001.08001.08006,187
Feb 12, 20251.09001.09001.09001.09001.0900-
Feb 11, 20251.09001.09001.09001.09001.0900-
Feb 10, 20251.09001.09001.09001.09001.0900224
Feb 7, 20251.14001.14001.14001.14001.1400200
Feb 6, 20251.14001.14001.14001.14001.1400174
Feb 5, 20251.08001.08001.08001.08001.0800340
Feb 4, 20251.08001.08001.08001.08001.0800350
Feb 3, 20251.09001.09001.09001.09001.09001,095
Jan 31, 20251.11001.11001.11001.11001.11001,084
Jan 30, 20251.09001.09001.09001.09001.090080
Jan 29, 20251.11001.11001.11001.11001.1100-
Jan 28, 20251.11001.11001.11001.11001.110020
Jan 27, 20251.10001.10001.10001.10001.10001
Jan 24, 20251.09001.09001.09001.09001.0900-
Jan 23, 20251.09001.09001.09001.09001.090020
Jan 22, 20251.08001.08001.08001.08001.0800-
Jan 21, 20251.08001.08001.08001.08001.080020
Jan 20, 20251.13001.13001.13001.13001.1300399
Jan 17, 20251.09001.13001.09001.13001.1300140
Jan 16, 20251.09001.09001.09001.09001.0900-
Jan 15, 20251.09001.09001.09001.09001.090030
Jan 14, 20251.13001.13001.13001.13001.1300-
Jan 13, 20251.13001.13001.13001.13001.13001,109
Jan 10, 20251.10001.10001.10001.10001.100010
Jan 9, 20251.09001.10001.09001.10001.1000103
Jan 8, 20251.09001.09001.09001.09001.0900-
Jan 7, 20251.09001.09001.09001.09001.09002,412
Jan 6, 20251.10001.10001.09001.09001.0900790
Jan 3, 20251.10001.10001.10001.10001.100010
Jan 2, 20251.10001.10001.10001.10001.1000-
Dec 31, 20241.10001.10001.10001.10001.10001,100
Dec 30, 20241.10001.10001.10001.10001.1000230
Dec 27, 20241.10001.10001.10001.10001.1000-
Dec 24, 20241.10001.10001.10001.10001.1000-
Dec 23, 20241.10001.10001.10001.10001.1000400
Dec 20, 20241.16001.16001.16001.16001.16002
Dec 19, 20241.16001.16001.16001.16001.160045
Dec 18, 20241.15001.15001.15001.15001.15004,794
Dec 17, 20241.11001.11001.11001.11001.1100969
Dec 16, 20241.11001.11001.11001.11001.1100-
Dec 13, 20241.11001.11001.11001.11001.110011
Dec 12, 20241.11001.11001.11001.11001.110080
Dec 11, 20241.11001.11001.11001.11001.11001,469
Dec 10, 20241.12001.12001.11001.11001.1100135
Dec 9, 20241.13001.13001.13001.13001.1300680
Dec 6, 20241.16001.16001.13001.13001.1300120
Dec 5, 20241.16001.16001.16001.16001.1600455
Dec 4, 20241.16001.16001.16001.16001.160050
Dec 3, 20241.12001.12001.12001.12001.1200-
Dec 2, 20241.12001.12001.12001.12001.1200-
Nov 29, 20241.12001.12001.12001.12001.12003,650
Nov 28, 20241.13001.13001.13001.13001.1300280
Nov 27, 20241.13001.13001.13001.13001.1300-
Nov 26, 20241.13001.13001.13001.13001.1300100
Nov 25, 20241.17001.17001.17001.17001.1700500
Nov 22, 20241.17001.17001.17001.17001.17001,586
Nov 21, 20241.16001.16001.16001.16001.160030
Nov 20, 20241.12001.12001.12001.12001.1200230
Nov 19, 20241.12001.14001.12001.14001.14002,150
Nov 18, 20241.15001.15001.14001.14001.1400110
Nov 15, 20241.13001.13001.13001.13001.1300254
Nov 14, 20241.13001.13001.13001.13001.13006,010
Nov 13, 20241.18001.18001.18001.18001.180050
Nov 12, 20241.18001.18001.14001.14001.1400203
Nov 11, 20241.14001.14001.14001.14001.1400-
Nov 8, 20241.14001.14001.14001.14001.1400-
Nov 7, 20241.14001.14001.14001.14001.1400-
Nov 6, 20241.14001.14001.14001.14001.1400-
Nov 5, 20241.14001.14001.14001.14001.1400-
Nov 4, 20241.14001.14001.14001.14001.14001,178
Nov 1, 20241.19001.19001.19001.19001.1900-
Oct 31, 20241.19001.19001.19001.19001.1900-
Oct 30, 20241.15001.19001.15001.19001.1900837
Oct 29, 20241.15001.15001.15001.15001.1500250
Oct 28, 20241.16001.16001.16001.16001.160026
Oct 25, 20241.16001.16001.16001.16001.1600-
Oct 24, 20241.16001.16001.16001.16001.16001,020
Oct 23, 20241.15001.15001.15001.15001.1500-
Oct 22, 20241.15001.15001.15001.15001.150010
Oct 21, 20241.15001.15001.15001.15001.1500153
Oct 18, 20241.21001.21001.21001.21001.2100250
Oct 17, 20241.21001.21001.21001.21001.2100250
Oct 16, 20241.21001.21001.21001.21001.2100-
Oct 15, 20241.21001.21001.21001.21001.21001
Oct 14, 20241.14001.14001.14001.14001.14003,521
Oct 11, 20241.16001.16001.16001.16001.16001,280
Oct 10, 20241.16001.16001.16001.16001.160030
Oct 9, 20241.14001.14001.14001.14001.1400-
Oct 8, 20241.23001.23001.14001.14001.1400200
Oct 7, 20241.22001.22001.14001.14001.1400360
Oct 4, 20241.23001.23001.22001.22001.22003,550
Oct 3, 20241.14001.14001.14001.14001.1400508
Oct 2, 20241.14001.14001.14001.14001.1400-
Oct 1, 20241.13001.14001.13001.14001.1400390
Sep 30, 20241.13001.20001.13001.20001.2000852
Sep 27, 20241.19001.19001.19001.19001.190013
Sep 26, 20241.15001.15001.15001.15001.1500-
Sep 25, 20241.15001.15001.15001.15001.1500-
Sep 24, 20241.15001.15001.15001.15001.15001,464
Sep 23, 20241.20001.20001.20001.20001.200010
Sep 20, 20241.14001.20001.14001.20001.20001,650
Sep 19, 20241.14001.14001.14001.14001.140020
Sep 18, 20241.20001.20001.20001.20001.2000-
Sep 17, 20241.20001.20001.20001.20001.2000-
Sep 16, 20241.20001.20001.20001.20001.2000200
Sep 13, 20241.14001.20001.14001.20001.20005,704
Sep 12, 20241.14001.14001.14001.14001.1400500
Sep 11, 20241.14001.14001.14001.14001.14001,160
Sep 10, 20241.20001.20001.20001.20001.2000505
Sep 9, 20241.14001.14001.14001.14001.1400100
Sep 6, 20241.14001.14001.14001.14001.1400-
Sep 5, 20241.15001.15001.14001.14001.14004,908
Sep 4, 20241.15001.16001.15001.16001.16001,799
Sep 3, 20241.20001.20001.20001.20001.20001,773
Sep 2, 20241.20001.20001.20001.20001.2000360
Aug 30, 20241.15001.20001.15001.20001.200070
Aug 29, 20241.23001.23001.20001.20001.2000351
Aug 28, 20241.21001.21001.21001.21001.2100826
Aug 27, 20241.22001.22001.22001.22001.22001,008
Aug 26, 20241.15001.15001.15001.15001.15003
Aug 23, 20241.16001.16001.16001.16001.16001,470
Aug 22, 20241.15001.15001.15001.15001.1500-
Aug 21, 20241.20001.20001.15001.15001.1500195
Aug 20, 20241.22001.22001.22001.22001.2200100
Aug 19, 20241.22001.22001.22001.22001.22005
Aug 16, 20241.12001.12001.12001.12001.1200-
Aug 15, 20241.12001.12001.12001.12001.1200-
Aug 14, 20241.22001.22001.12001.12001.120025
Aug 13, 20241.23001.23001.23001.23001.2300-
Aug 12, 20241.18001.23001.18001.23001.2300530
Aug 9, 20241.18001.18001.18001.18001.1800-
Aug 8, 20241.18001.18001.18001.18001.1800169
Aug 7, 20241.15001.18001.15001.18001.1800278
Aug 6, 20241.15001.15001.15001.15001.1500250
Aug 5, 20241.12001.12001.12001.12001.1200341
Aug 2, 20241.11001.11001.11001.11001.11001,000
Aug 1, 20241.11001.11001.11001.11001.110010
Jul 31, 20241.15001.15001.15001.15001.1500550
Jul 30, 20241.11001.11001.11001.11001.1100-
Jul 29, 20241.11001.11001.11001.11001.110060
Jul 26, 20241.16001.16001.11001.11001.1100331
Jul 25, 20241.17001.17001.17001.17001.17007
Jul 24, 20241.17001.17001.17001.17001.170042
Jul 23, 20241.16001.17001.16001.17001.17002,026
Jul 22, 20241.12001.12001.12001.12001.120094
Jul 19, 20241.12001.12001.12001.12001.12001,206
Jul 18, 20241.12001.12001.12001.12001.1200-
Jul 17, 20241.12001.12001.12001.12001.12001,000
Jul 16, 20241.12001.12001.12001.12001.1200276
Jul 15, 20241.11001.11001.10001.10001.10001,418
Jul 12, 20241.11001.11001.11001.11001.11002,602
Jul 11, 20241.11001.11001.11001.11001.110010
Jul 10, 20241.11001.11001.10001.10001.10001,965
Jul 9, 20241.10001.10001.10001.10001.10009,111
Jul 8, 20241.15001.19001.15001.19001.19001,500
Jul 5, 20241.15001.15001.15001.15001.1500454
Jul 4, 20241.15001.15001.15001.15001.150056
Jul 3, 20241.10001.13001.10001.13001.13001,560
Jul 2, 20241.23001.23001.14001.14001.14001,553
Jul 1, 20241.13001.13001.13001.13001.13007,513
Jun 28, 20241.16001.16001.15001.15001.15001,294
Jun 27, 20241.19001.19001.19001.19001.1900538
Jun 26, 20241.19001.21001.19001.21001.21001,500
Jun 25, 20241.29001.29001.29001.29001.2900-
Jun 24, 20241.30001.30001.29001.29001.29002,000
Jun 21, 20241.28001.28001.27001.27001.2700947
Jun 20, 20241.29001.29001.29001.29001.290010
Jun 19, 20241.30001.30001.25001.25001.2500531
Jun 18, 20241.20001.25001.20001.25001.25001,072
Jun 17, 20241.27001.27001.15001.15001.1500900
Jun 14, 20241.18001.18001.18001.18001.18001,896
Jun 13, 20241.20001.20001.20001.20001.20001,426
Jun 12, 20241.20001.20001.20001.20001.20006,600
Jun 11, 20241.22001.22001.22001.22001.22005,523
Jun 10, 20241.20001.20001.20001.20001.2000-
Jun 7, 20241.30001.30001.20001.20001.2000580
Jun 6, 20241.25001.25001.25001.25001.25003,805
Jun 5, 20241.30001.30001.25001.25001.25003,233
Jun 4, 20241.32001.32001.32001.32001.32001,207
Jun 3, 20241.45001.50001.45001.50001.50001,662
May 31, 20241.30001.30001.30001.30001.30004,663
May 30, 20241.33001.33001.33001.33001.3300-
May 29, 20241.33001.33001.33001.33001.33001,234
May 28, 20241.42001.42001.42001.42001.4200-
May 27, 20241.42001.42001.42001.42001.4200125
May 24, 20241.45001.45001.45001.45001.450025
May 23, 20241.33001.33001.33001.33001.330010
May 22, 20241.50001.50001.50001.50001.5000-
May 21, 20241.45001.50001.45001.50001.5000378
May 20, 20241.45001.45001.45001.45001.4500251
May 17, 20241.32001.32001.32001.32001.320040
May 16, 20241.49001.49001.35001.35001.3500461
May 15, 20241.31001.31001.31001.31001.31002,245
May 14, 20241.40001.42001.40001.42001.42001,328
May 13, 20241.60001.60001.50001.50001.50001,163
May 10, 20241.70001.70001.70001.70001.7000339
May 9, 20241.45001.45001.45001.45001.45001,000
May 8, 20241.41001.41001.41001.41001.4100385
May 7, 20241.41001.41001.41001.41001.41002,030
May 6, 20241.40001.40001.40001.40001.4000500
May 3, 20241.38001.38001.38001.38001.38002,846
May 2, 20241.31001.35001.31001.35001.3500273
Apr 30, 20241.35001.35001.35001.35001.3500156
Apr 29, 20241.26001.26001.26001.26001.2600-
Apr 26, 20241.26001.26001.26001.26001.260040
Apr 25, 20241.30001.30001.30001.30001.3000-
Apr 24, 20241.30001.30001.30001.30001.300074
Apr 23, 20241.26001.29001.26001.29001.29001,148
Apr 22, 20241.26001.26001.26001.26001.2600100
Apr 19, 20241.17001.17001.17001.17001.1700-
Apr 18, 20241.14001.17001.14001.17001.1700127
Apr 17, 20241.15001.15001.15001.15001.1500-
Apr 16, 20241.15001.15001.15001.15001.1500-
Apr 15, 20241.15001.15001.15001.15001.1500275
Apr 12, 20241.14001.14001.14001.14001.1400100
Apr 11, 20241.14001.14001.14001.14001.1400-
Apr 10, 20241.14001.14001.14001.14001.140050
Apr 9, 20241.25001.25001.25001.25001.250010
Apr 8, 20241.25001.25001.25001.25001.2500250
Apr 5, 20241.25001.25001.25001.25001.25002,120
Apr 4, 20241.24001.26001.24001.26001.26004,803
Apr 3, 20241.15001.15001.15001.15001.1500-
Apr 2, 20241.15001.15001.15001.15001.1500-
Mar 28, 20241.23001.23001.15001.15001.150020
Mar 27, 20241.23001.23001.15001.15001.150025
Mar 26, 20241.15001.15001.15001.15001.1500-
Mar 25, 20241.22001.22001.15001.15001.15001,010
Mar 22, 20241.19001.19001.19001.19001.190020
Mar 21, 20241.14001.14001.14001.14001.1400100
Mar 20, 20241.14001.14001.14001.14001.140050
Mar 19, 20241.14001.14001.14001.14001.1400-
Mar 18, 20241.23001.23001.14001.14001.1400111
Mar 15, 20241.14001.14001.14001.14001.140010
Mar 14, 20241.23001.23001.23001.23001.230050
Mar 13, 20241.20001.23001.20001.23001.2300557
Mar 12, 20241.14001.14001.14001.14001.1400-
Mar 11, 20241.14001.14001.14001.14001.1400-
Mar 8, 20241.14001.14001.14001.14001.1400-
Mar 7, 20241.14001.14001.14001.14001.1400110
Mar 6, 20241.14001.14001.14001.14001.140040
Mar 5, 20241.14001.14001.14001.14001.14009
Mar 4, 20241.22001.22001.22001.22001.2200345
Mar 1, 20241.13001.23001.13001.23001.23001,125
Feb 29, 20241.20001.20001.14001.14001.1400778
Feb 28, 20241.22001.22001.22001.22001.22005
Feb 27, 20241.22001.22001.22001.22001.2200100
Feb 26, 20241.23001.23001.15001.15001.1500110
Feb 23, 20241.21001.21001.21001.21001.2100-
Feb 22, 20241.21001.21001.21001.21001.2100192
Feb 21, 20241.16001.16001.16001.16001.160080

Related Tickers

SCP.LS Sporting Clube de Portugal - Futebol, SAD
0.9300
0.00%
 
EFG.PA Eagle Football Group SA
2.0200
0.00%
 
SCB.LS Sporting Clube de Braga - Futebol, SAD
16.80
0.00%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.1300
-4.57%
 
AJAX.AS AFC Ajax NV
10.10
-0.49%
 
CCP.L Celtic plc
172.50
0.00%
 
SSL.MI S.S. Lazio S.p.A.
0.9500
0.00%
 
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.2100
+1.10%
 
MSGS Madison Square Garden Sports Corp.
203.11
-1.14%
 
UMG.AS Universal Music Group N.V.
28.02
-0.46%