Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.86	0.87	0.85	0.85	0.85	-0.77%	49,846,490
Dec 4, 2025	0.85	0.86	0.84	0.86	0.86	2.08%	64,851,018
Dec 3, 2025	0.84	0.85	0.83	0.84	0.84	0.22%	51,052,640
Dec 2, 2025	0.82	0.84	0.82	0.84	0.84	2.47%	84,894,962
Dec 1, 2025	0.82	0.83	0.81	0.82	0.82	-0.63%	41,189,620
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	-0.15%	30,998,610
Nov 27, 2025	0.82	0.83	0.82	0.82	0.82	-	33,539,550
Nov 26, 2025	0.81	0.82	0.81	0.82	0.82	1.83%	71,318,810
Nov 25, 2025	0.80	0.81	0.79	0.81	0.81	1.20%	47,308,360
Nov 24, 2025	0.79	0.80	0.77	0.80	0.80	2.02%	157,371,373
Nov 21, 2025	0.78	0.79	0.77	0.78	0.78	-1.76%	48,718,350
Nov 20, 2025	0.80	0.80	0.79	0.80	0.80	1.07%	29,467,960
Nov 19, 2025	0.79	0.79	0.78	0.79	0.79	0.13%	36,005,630
Nov 18, 2025	0.79	0.80	0.78	0.79	0.79	-2.38%	54,780,690
Nov 17, 2025	0.82	0.82	0.81	0.81	0.81	-1.20%	31,130,450
Nov 14, 2025	0.82	0.82	0.81	0.82	0.82	-0.49%	64,779,820
Nov 13, 2025	0.81	0.82	0.81	0.82	0.82	1.28%	51,000,090
Nov 12, 2025	0.80	0.81	0.79	0.81	0.81	1.99%	65,034,890
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	-0.43%	65,444,130
Nov 10, 2025	0.78	0.80	0.78	0.80	0.80	3.53%	90,755,190
Nov 7, 2025	0.79	0.79	0.77	0.77	0.77	-2.18%	50,695,080
Nov 6, 2025	0.77	0.79	0.77	0.79	0.79	1.86%	86,836,130
Nov 5, 2025	0.76	0.77	0.76	0.77	0.77	0.31%	43,630,710
Nov 4, 2025	0.76	0.77	0.75	0.77	0.77	0.84%	54,178,220
Nov 3, 2025	0.76	0.77	0.76	0.76	0.76	-0.16%	30,649,680
Oct 31, 2025	0.76	0.77	0.75	0.77	0.77	0.82%	54,059,190
Oct 30, 2025	0.79	0.79	0.75	0.76	0.76	-3.19%	121,934,100
Oct 29, 2025	0.77	0.79	0.77	0.78	0.78	1.74%	93,860,290
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	-0.10%	45,974,480
Oct 27, 2025	0.76	0.77	0.76	0.77	0.77	1.50%	52,718,630
Oct 24, 2025	0.76	0.77	0.75	0.76	0.76	0.69%	42,250,770
Oct 23, 2025	0.76	0.76	0.75	0.75	0.75	-0.03%	30,003,860
Oct 22, 2025	0.76	0.76	0.75	0.76	0.76	-0.29%	35,521,560
Oct 21, 2025	0.76	0.77	0.76	0.76	0.76	-0.42%	42,498,110
Oct 20, 2025	0.75	0.76	0.75	0.76	0.76	2.87%	52,701,460
Oct 17, 2025	0.75	0.75	0.74	0.74	0.74	-2.94%	82,690,730
Oct 16, 2025	0.76	0.76	0.75	0.76	0.76	0.47%	33,756,300
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	-0.26%	43,452,130
Oct 14, 2025	0.75	0.76	0.74	0.76	0.76	0.90%	37,899,260
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	1.10%	24,180,750
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	-1.84%	40,218,650
Oct 9, 2025	0.76	0.76	0.75	0.76	0.76	0.69%	34,734,110
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%	39,420,270
Oct 6, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	52,241,700
Oct 3, 2025	0.77	0.77	0.76	0.76	0.76	0.13%	44,388,520
Oct 2, 2025	0.77	0.78	0.76	0.76	0.76	-0.24%	49,487,330
Oct 1, 2025	0.76	0.76	0.75	0.76	0.76	1.27%	36,368,100
Sep 30, 2025	0.75	0.76	0.75	0.75	0.75	-0.08%	39,972,010
Sep 29, 2025	0.75	0.76	0.74	0.75	0.75	0.32%	50,072,510