Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.83	0.83	0.82	0.83	-	-	4,201,177
Mar 11, 2026	0.83	0.84	0.83	0.83	0.83	-0.83%	35,908,812
Mar 10, 2026	0.83	0.84	0.83	0.84	0.84	3.51%	58,879,722
Mar 9, 2026	0.79	0.81	0.78	0.81	0.81	-	51,176,660
Mar 6, 2026	0.83	0.83	0.80	0.81	0.81	-1.65%	66,824,103
Mar 5, 2026	0.84	0.85	0.82	0.82	0.82	-2.53%	58,513,067
Mar 4, 2026	0.82	0.86	0.82	0.85	0.85	2.85%	103,700,970
Mar 3, 2026	0.85	0.85	0.81	0.82	0.82	-5.04%	104,999,937
Mar 2, 2026	0.86	0.87	0.85	0.87	0.87	-2.96%	88,333,404
Feb 27, 2026	0.92	0.93	0.89	0.89	0.89	-3.51%	118,628,439
Feb 26, 2026	0.94	0.94	0.91	0.92	0.92	0.94%	95,565,304
Feb 25, 2026	0.91	0.92	0.91	0.92	0.92	1.13%	63,922,555
Feb 24, 2026	0.92	0.92	0.90	0.91	0.91	-1.76%	78,360,490
Feb 23, 2026	0.91	0.93	0.91	0.92	0.92	1.57%	77,298,547
Feb 20, 2026	0.90	0.91	0.90	0.91	0.91	0.98%	46,807,390
Feb 19, 2026	0.90	0.91	0.89	0.90	0.90	-0.27%	31,316,779
Feb 18, 2026	0.88	0.90	0.88	0.90	0.90	2.78%	40,932,405
Feb 17, 2026	0.87	0.88	0.87	0.88	0.88	0.30%	33,907,996
Feb 16, 2026	0.87	0.88	0.86	0.87	0.87	1.77%	25,933,450
Feb 13, 2026	0.88	0.89	0.85	0.86	0.86	-2.52%	73,342,420
Feb 12, 2026	0.91	0.91	0.88	0.88	0.88	-2.13%	59,718,768
Feb 11, 2026	0.91	0.91	0.89	0.90	0.90	-0.55%	51,599,660
Feb 10, 2026	0.93	0.93	0.91	0.91	0.91	-2.98%	62,960,621
Feb 9, 2026	0.92	0.94	0.92	0.93	0.93	2.08%	50,557,139
Feb 6, 2026	0.90	0.91	0.90	0.91	0.91	1.74%	45,653,844
Feb 5, 2026	0.93	0.94	0.89	0.90	0.90	-3.65%	85,449,552
Feb 4, 2026	0.95	0.95	0.93	0.93	0.93	-0.89%	55,664,586
Feb 3, 2026	0.94	0.95	0.94	0.94	0.94	0.51%	63,725,803
Feb 2, 2026	0.91	0.94	0.91	0.94	0.94	2.34%	74,606,885
Jan 30, 2026	0.91	0.93	0.91	0.91	0.91	1.46%	76,870,615
Jan 29, 2026	0.92	0.92	0.90	0.90	0.90	-1.31%	62,895,090
Jan 28, 2026	0.93	0.93	0.90	0.91	0.91	-0.78%	66,465,961
Jan 27, 2026	0.91	0.92	0.91	0.92	0.92	1.93%	88,729,187
Jan 26, 2026	0.89	0.90	0.89	0.90	0.90	1.48%	56,495,169
Jan 23, 2026	0.90	0.91	0.88	0.89	0.89	-1.29%	48,123,468
Jan 22, 2026	0.90	0.90	0.89	0.90	0.90	2.08%	61,256,650
Jan 21, 2026	0.88	0.89	0.87	0.88	0.88	-0.56%	64,836,731
Jan 20, 2026	0.90	0.90	0.87	0.89	0.89	-1.31%	59,058,670
Jan 19, 2026	0.89	0.90	0.88	0.90	0.90	0.16%	42,644,400
Jan 16, 2026	0.90	0.90	0.89	0.90	0.90	0.13%	41,636,998
Jan 15, 2026	0.91	0.91	0.89	0.90	0.90	-0.71%	48,423,080
Jan 14, 2026	0.89	0.90	0.89	0.90	0.90	1.73%	82,849,701
Jan 13, 2026	0.89	0.89	0.88	0.89	0.89	0.86%	41,469,240
Jan 12, 2026	0.88	0.88	0.87	0.88	0.88	-0.11%	43,903,200
Jan 9, 2026	0.89	0.89	0.88	0.88	0.88	-0.32%	32,544,660
Jan 8, 2026	0.87	0.89	0.87	0.88	0.88	1.56%	44,794,782
Jan 7, 2026	0.89	0.89	0.87	0.87	0.87	-2.16%	57,063,394
Jan 6, 2026	0.91	0.91	0.89	0.89	0.89	-1.92%	89,337,360
Jan 5, 2026	0.91	0.91	0.90	0.91	0.91	0.40%	69,149,290
Jan 2, 2026	0.89	0.91	0.89	0.90	0.90	0.85%	56,545,542