Skip to main content
logo
Banco Comercial Português, S.A. (ELI:BCP)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.7100
-0.0116 (-1.61%)
Aug 1, 2025, 4:35 PM WET

Banco Comercial Português Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.720.730.710.710.71-1.61%109,467,739
Jul 31, 20250.700.740.700.720.724.43%224,281,019
Jul 30, 20250.690.700.680.690.690.32%66,362,844
Jul 29, 20250.680.690.680.690.691.00%66,134,831
Jul 28, 20250.700.700.680.680.68-0.93%67,028,009
Jul 25, 20250.690.690.680.690.69-0.78%53,430,608
Jul 24, 20250.680.690.680.690.692.85%127,948,200
Jul 23, 20250.670.680.670.670.670.63%50,918,916
Jul 22, 20250.660.680.660.670.670.90%51,125,716
Jul 21, 20250.670.670.660.660.66-1.16%47,601,863
Jul 18, 20250.670.680.670.670.671.36%69,433,759
Jul 17, 20250.670.670.660.660.660.39%33,163,897
Jul 16, 20250.660.670.660.660.660.30%59,299,916
Jul 15, 20250.660.660.650.660.66-0.33%32,318,424
Jul 14, 20250.650.660.650.660.660.33%26,361,589
Jul 11, 20250.670.670.650.660.66-1.67%59,705,985
Jul 10, 20250.680.680.670.670.67-1.06%64,647,550
Jul 9, 20250.680.680.680.680.680.06%50,243,788
Jul 8, 20250.670.680.670.680.681.23%88,240,857
Jul 7, 20250.670.680.660.670.670.24%69,457,732
Jul 4, 20250.660.670.660.670.67-0.03%46,086,721
Jul 3, 20250.660.670.660.670.671.24%46,893,499
Jul 2, 20250.660.670.650.660.660.06%66,906,315
Jul 1, 20250.660.670.660.660.66-0.33%45,504,816
Jun 30, 20250.660.660.650.660.660.21%37,326,756
Jun 27, 20250.650.660.650.660.661.95%42,349,831
Jun 26, 20250.650.650.640.650.65-0.58%35,304,989
Jun 25, 20250.670.670.650.650.65-2.69%57,819,146
Jun 24, 20250.660.680.660.670.672.83%90,220,526
Jun 23, 20250.660.660.650.650.65-1.81%58,827,692
Jun 20, 20250.640.660.640.660.663.63%160,126,696
Jun 19, 20250.650.650.640.640.64-1.63%32,636,552
Jun 18, 20250.650.660.640.650.65-3.36%58,019,063
Jun 17, 20250.700.700.670.670.64-3.72%93,536,592
Jun 16, 20250.680.710.680.700.673.50%127,722,212
Jun 13, 20250.660.680.660.670.640.45%85,615,390
Jun 12, 20250.670.680.670.670.64-0.47%58,986,343
Jun 11, 20250.670.680.670.670.641.05%43,140,779
Jun 10, 20250.680.680.670.670.64-1.59%44,046,205
Jun 9, 20250.670.680.670.680.651.04%35,139,122
Jun 6, 20250.680.680.660.670.64-0.33%51,946,629
Jun 5, 20250.660.670.660.670.641.78%39,231,240
Jun 4, 20250.680.680.660.660.63-2.50%93,256,173
Jun 3, 20250.680.690.670.680.65-0.35%84,171,621
Jun 2, 20250.680.690.680.680.65-0.70%67,266,486
May 30, 20250.690.690.680.690.66-0.26%117,634,966
May 29, 20250.690.690.680.690.660.85%46,126,701
May 28, 20250.680.700.680.680.65-78,488,038
May 27, 20250.670.690.670.680.651.34%80,568,443
May 26, 20250.670.680.660.670.641.63%95,578,626