Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.93	0.93	0.92	0.93	0.93	0.83%	4,388,446
May 12, 2026	0.92	0.93	0.91	0.92	0.92	-0.69%	29,369,921
May 11, 2026	0.93	0.94	0.92	0.93	0.93	0.02%	38,297,579
May 8, 2026	0.93	0.93	0.92	0.93	0.93	-0.64%	35,544,406
May 7, 2026	0.92	0.94	0.90	0.93	0.93	1.39%	115,394,641
May 6, 2026	0.90	0.92	0.90	0.92	0.92	3.49%	85,559,635
May 5, 2026	0.88	0.90	0.88	0.89	0.89	1.32%	29,599,878
May 4, 2026	0.91	0.91	0.88	0.88	0.88	-3.54%	54,169,000
Apr 30, 2026	0.89	0.91	0.88	0.91	0.91	1.95%	71,697,894
Apr 29, 2026	0.89	0.90	0.89	0.89	0.89	-0.22%	29,333,800
Apr 28, 2026	0.88	0.90	0.88	0.89	0.89	2.67%	39,770,038
Apr 27, 2026	0.87	0.88	0.87	0.87	0.87	-	24,372,585
Apr 24, 2026	0.87	0.88	0.86	0.87	0.87	-1.09%	40,532,054
Apr 23, 2026	0.88	0.88	0.87	0.88	0.88	-0.99%	29,079,012
Apr 22, 2026	0.89	0.89	0.88	0.89	0.89	1.18%	44,338,074
Apr 21, 2026	0.89	0.90	0.88	0.88	0.88	-1.19%	38,465,230
Apr 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.51%	34,665,277
Apr 17, 2026	0.89	0.91	0.88	0.90	0.90	1.87%	49,495,931
Apr 16, 2026	0.91	0.91	0.89	0.89	0.89	-1.93%	52,364,637
Apr 15, 2026	0.90	0.91	0.90	0.90	0.90	0.42%	32,336,529
Apr 14, 2026	0.90	0.90	0.89	0.90	0.90	1.42%	47,490,121
Apr 13, 2026	0.89	0.89	0.88	0.89	0.89	-1.55%	53,605,702
Apr 10, 2026	0.91	0.91	0.87	0.90	0.90	-0.99%	98,990,311
Apr 9, 2026	0.91	0.91	0.90	0.91	0.91	0.18%	37,273,470
Apr 8, 2026	0.91	0.92	0.90	0.91	0.91	4.20%	106,356,053
Apr 7, 2026	0.87	0.89	0.87	0.87	0.87	0.83%	76,160,401
Apr 2, 2026	0.86	0.87	0.85	0.86	0.86	-0.94%	69,179,682
Apr 1, 2026	0.86	0.87	0.86	0.87	0.87	4.90%	73,660,314
Mar 31, 2026	0.81	0.84	0.81	0.83	0.83	2.49%	69,223,403
Mar 30, 2026	0.81	0.81	0.80	0.81	0.81	0.47%	39,102,316
Mar 27, 2026	0.82	0.82	0.80	0.81	0.81	-1.08%	39,253,523
Mar 26, 2026	0.82	0.83	0.81	0.82	0.82	-1.16%	56,604,164
Mar 25, 2026	0.82	0.83	0.82	0.83	0.83	2.58%	52,292,820
Mar 24, 2026	0.81	0.81	0.79	0.81	0.81	0.45%	37,719,994
Mar 23, 2026	0.76	0.81	0.76	0.80	0.80	2.74%	96,256,921
Mar 20, 2026	0.81	0.81	0.78	0.78	0.78	-1.79%	57,194,196
Mar 19, 2026	0.80	0.81	0.78	0.79	0.79	-2.69%	55,326,622
Mar 18, 2026	0.80	0.82	0.80	0.82	0.82	2.64%	49,257,637
Mar 17, 2026	0.79	0.82	0.79	0.80	0.80	0.15%	37,127,654
Mar 16, 2026	0.79	0.80	0.78	0.79	0.79	0.35%	36,813,277
Mar 13, 2026	0.80	0.81	0.79	0.79	0.79	-1.47%	48,963,987
Mar 12, 2026	0.83	0.83	0.80	0.80	0.80	-3.34%	49,964,721
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	-	51,176,667
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