Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.79	0.79	0.77	0.77	0.77	-2.18%	50,695,081
Nov 6, 2025	0.77	0.79	0.77	0.79	0.79	1.86%	86,836,132
Nov 5, 2025	0.76	0.77	0.76	0.77	0.77	0.31%	43,630,717
Nov 4, 2025	0.76	0.77	0.75	0.77	0.77	0.84%	54,178,225
Nov 3, 2025	0.76	0.77	0.76	0.76	0.76	-0.16%	30,649,689
Oct 31, 2025	0.76	0.77	0.75	0.77	0.77	0.82%	54,059,194
Oct 30, 2025	0.79	0.79	0.75	0.76	0.76	-3.19%	121,934,193
Oct 29, 2025	0.77	0.79	0.77	0.78	0.78	1.74%	93,860,294
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	-0.10%	45,974,489
Oct 27, 2025	0.76	0.77	0.76	0.77	0.77	1.50%	52,718,634
Oct 24, 2025	0.76	0.77	0.75	0.76	0.76	0.69%	42,250,772
Oct 23, 2025	0.76	0.76	0.75	0.75	0.75	-0.03%	30,003,863
Oct 22, 2025	0.76	0.76	0.75	0.76	0.76	-0.29%	35,521,564
Oct 21, 2025	0.76	0.77	0.76	0.76	0.76	-0.42%	42,498,114
Oct 20, 2025	0.75	0.76	0.75	0.76	0.76	2.87%	52,701,461
Oct 17, 2025	0.75	0.75	0.74	0.74	0.74	-2.94%	82,690,737
Oct 16, 2025	0.76	0.76	0.75	0.76	0.76	0.47%	33,756,307
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	-0.26%	43,452,138
Oct 14, 2025	0.75	0.76	0.74	0.76	0.76	0.90%	37,899,268
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	1.10%	24,180,751
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	-1.84%	40,218,651
Oct 9, 2025	0.76	0.76	0.75	0.76	0.76	0.69%	34,734,116
Oct 8, 2025	0.75	0.76	0.75	0.75	0.75	0.48%	38,644,820
Oct 7, 2025	0.76	0.76	0.75	0.75	0.75	-0.90%	39,420,273
Oct 6, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	52,241,703
Oct 3, 2025	0.77	0.77	0.76	0.76	0.76	0.13%	44,388,527
Oct 2, 2025	0.77	0.78	0.76	0.76	0.76	-0.24%	49,487,333
Oct 1, 2025	0.76	0.76	0.75	0.76	0.76	1.27%	36,368,101
Sep 30, 2025	0.75	0.76	0.75	0.75	0.75	-0.08%	39,972,018
Sep 29, 2025	0.75	0.76	0.74	0.75	0.75	0.32%	50,072,512
Sep 26, 2025	0.74	0.75	0.74	0.75	0.75	2.23%	56,119,996
Sep 25, 2025	0.74	0.74	0.73	0.74	0.74	-0.46%	45,302,719
Sep 24, 2025	0.74	0.74	0.73	0.74	0.74	-0.14%	43,946,362
Sep 23, 2025	0.73	0.74	0.73	0.74	0.74	2.01%	71,518,342
Sep 22, 2025	0.74	0.74	0.72	0.72	0.72	-0.66%	37,469,901
Sep 19, 2025	0.72	0.73	0.72	0.73	0.73	1.33%	80,730,495
Sep 18, 2025	0.72	0.72	0.71	0.72	0.72	1.07%	38,339,078
Sep 17, 2025	0.72	0.72	0.71	0.71	0.71	-0.36%	35,657,753
Sep 16, 2025	0.72	0.73	0.71	0.72	0.72	-0.75%	59,297,137
Sep 15, 2025	0.72	0.73	0.72	0.72	0.72	0.47%	41,148,078
Sep 12, 2025	0.72	0.72	0.71	0.72	0.72	-0.33%	36,471,751
Sep 11, 2025	0.72	0.73	0.71	0.72	0.72	0.19%	45,893,889
Sep 10, 2025	0.72	0.72	0.70	0.72	0.72	0.48%	40,804,535
Sep 9, 2025	0.71	0.72	0.70	0.71	0.71	-0.75%	51,242,925
Sep 8, 2025	0.72	0.72	0.71	0.72	0.72	1.29%	35,450,429
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