Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.74	0.74	0.71	0.71	0.71	-3.48%	77,358,166
Sep 4, 2025	0.72	0.74	0.72	0.74	0.74	1.68%	54,136,530
Sep 3, 2025	0.72	0.73	0.71	0.72	0.72	0.58%	40,887,806
Sep 2, 2025	0.73	0.73	0.71	0.72	0.72	-1.10%	44,708,151
Sep 1, 2025	0.73	0.73	0.72	0.73	0.73	0.55%	37,317,105
Aug 29, 2025	0.73	0.73	0.71	0.72	0.72	-0.66%	79,019,147
Aug 28, 2025	0.74	0.74	0.72	0.73	0.73	-1.27%	59,319,991
Aug 27, 2025	0.74	0.75	0.73	0.74	0.74	-0.83%	70,709,180
Aug 26, 2025	0.77	0.77	0.74	0.74	0.74	-3.20%	524,794,400
Aug 25, 2025	0.77	0.78	0.77	0.77	0.77	-0.13%	37,771,181
Aug 22, 2025	0.79	0.79	0.77	0.77	0.77	-3.41%	117,328,380
Aug 21, 2025	0.79	0.80	0.79	0.80	0.80	1.35%	79,934,644
Aug 20, 2025	0.79	0.79	0.78	0.79	0.79	-0.33%	52,694,988
Aug 19, 2025	0.78	0.80	0.78	0.79	0.79	1.57%	78,253,996
Aug 18, 2025	0.78	0.78	0.77	0.78	0.78	0.52%	43,648,490
Aug 15, 2025	0.76	0.79	0.76	0.77	0.77	2.03%	103,030,183
Aug 14, 2025	0.77	0.77	0.76	0.76	0.76	-1.23%	60,516,813
Aug 13, 2025	0.77	0.78	0.77	0.77	0.77	-0.39%	52,261,404
Aug 12, 2025	0.77	0.77	0.76	0.77	0.77	0.31%	60,735,750
Aug 11, 2025	0.76	0.77	0.75	0.77	0.77	1.53%	64,019,728
Aug 8, 2025	0.76	0.76	0.75	0.76	0.76	-	96,737,323
Aug 7, 2025	0.74	0.76	0.74	0.76	0.76	2.89%	110,417,712
Aug 6, 2025	0.74	0.74	0.73	0.73	0.73	0.66%	57,259,838
Aug 5, 2025	0.74	0.74	0.72	0.73	0.73	-1.14%	77,013,036
Aug 4, 2025	0.72	0.74	0.72	0.74	0.74	4.00%	116,542,845
Aug 1, 2025	0.72	0.73	0.71	0.71	0.71	-1.61%	109,467,739
Jul 31, 2025	0.70	0.74	0.70	0.72	0.72	4.43%	224,281,019
Jul 30, 2025	0.69	0.70	0.68	0.69	0.69	0.32%	66,362,844
Jul 29, 2025	0.68	0.69	0.68	0.69	0.69	1.00%	66,134,831
Jul 28, 2025	0.70	0.70	0.68	0.68	0.68	-0.93%	67,028,009
Jul 25, 2025	0.69	0.69	0.68	0.69	0.69	-0.78%	53,430,608
Jul 24, 2025	0.68	0.69	0.68	0.69	0.69	2.85%	127,948,200
Jul 23, 2025	0.67	0.68	0.67	0.67	0.67	0.63%	50,918,916
Jul 22, 2025	0.66	0.68	0.66	0.67	0.67	0.90%	51,125,716
Jul 21, 2025	0.67	0.67	0.66	0.66	0.66	-1.16%	47,601,863
Jul 18, 2025	0.67	0.68	0.67	0.67	0.67	1.36%	69,433,759
Jul 17, 2025	0.67	0.67	0.66	0.66	0.66	0.39%	33,163,897
Jul 16, 2025	0.66	0.67	0.66	0.66	0.66	0.30%	59,299,916
Jul 15, 2025	0.66	0.66	0.65	0.66	0.66	-0.33%	32,318,424
Jul 14, 2025	0.65	0.66	0.65	0.66	0.66	0.33%	26,361,589
Jul 11, 2025	0.67	0.67	0.65	0.66	0.66	-1.67%	59,705,985
Jul 10, 2025	0.68	0.68	0.67	0.67	0.67	-1.06%	64,647,550
Jul 9, 2025	0.68	0.68	0.68	0.68	0.68	0.06%	50,243,788
Jul 8, 2025	0.67	0.68	0.67	0.68	0.68	1.23%	88,240,857
Jul 7, 2025	0.67	0.68	0.66	0.67	0.67	0.24%	69,457,732
Jul 4, 2025	0.66	0.67	0.66	0.67	0.67	-0.03%	46,086,721
Jul 3, 2025	0.66	0.67	0.66	0.67	0.67	1.24%	46,893,499
Jul 2, 2025	0.66	0.67	0.65	0.66	0.66	0.06%	66,906,315
Jul 1, 2025	0.66	0.67	0.66	0.66	0.66	-0.33%	45,504,816
Jun 30, 2025	0.66	0.66	0.65	0.66	0.66	0.21%	37,326,756