Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.94	0.95	0.93	0.94	0.94	0.09%	30,877,055
Jun 1, 2026	0.94	0.95	0.93	0.94	0.94	0.06%	53,476,894
May 29, 2026	0.98	0.98	0.97	0.97	0.94	0.02%	111,834,400
May 28, 2026	0.97	0.98	0.97	0.97	0.94	0.39%	39,775,720
May 27, 2026	0.99	0.99	0.97	0.97	0.93	-1.61%	58,743,210
May 26, 2026	0.99	1.00	0.98	0.98	0.95	-0.59%	47,590,830
May 25, 2026	0.97	0.99	0.97	0.99	0.95	2.78%	48,916,580
May 22, 2026	0.97	0.97	0.96	0.96	0.93	0.17%	56,530,510
May 21, 2026	0.96	0.97	0.95	0.96	0.93	0.56%	67,674,570
May 20, 2026	0.93	0.96	0.93	0.96	0.92	2.80%	85,687,060
May 19, 2026	0.93	0.94	0.93	0.93	0.90	0.15%	44,749,640
May 18, 2026	0.92	0.94	0.91	0.93	0.90	-0.34%	47,133,270
May 15, 2026	0.94	0.94	0.93	0.93	0.90	-0.75%	45,537,390
May 14, 2026	0.92	0.94	0.92	0.94	0.91	1.95%	45,815,540
May 13, 2026	0.93	0.93	0.91	0.92	0.89	0.11%	38,774,780
May 12, 2026	0.92	0.93	0.91	0.92	0.89	-0.69%	29,369,920
May 11, 2026	0.93	0.94	0.92	0.93	0.89	0.02%	38,297,570
May 8, 2026	0.93	0.93	0.92	0.93	0.89	-0.64%	35,544,400
May 7, 2026	0.92	0.94	0.90	0.93	0.90	1.39%	115,394,600
May 6, 2026	0.90	0.92	0.90	0.92	0.89	3.49%	85,559,630
May 5, 2026	0.88	0.90	0.88	0.89	0.86	1.32%	29,599,870
May 4, 2026	0.91	0.91	0.88	0.88	0.85	-3.54%	54,169,000
Apr 30, 2026	0.89	0.91	0.88	0.91	0.88	1.95%	71,697,890
Apr 29, 2026	0.89	0.90	0.89	0.89	0.86	-0.22%	29,333,800
Apr 28, 2026	0.88	0.90	0.88	0.89	0.86	2.67%	39,770,030
Apr 27, 2026	0.87	0.88	0.87	0.87	0.84	-	24,372,580
Apr 24, 2026	0.87	0.88	0.86	0.87	0.84	-1.09%	40,532,050
Apr 23, 2026	0.88	0.88	0.87	0.88	0.85	-0.99%	29,079,010
Apr 22, 2026	0.89	0.89	0.88	0.89	0.86	1.18%	44,338,070
Apr 21, 2026	0.89	0.90	0.88	0.88	0.85	-1.19%	38,465,230
Apr 20, 2026	0.90	0.90	0.89	0.89	0.86	-1.51%	34,665,270
Apr 17, 2026	0.89	0.91	0.88	0.90	0.87	1.87%	49,495,930
Apr 16, 2026	0.91	0.91	0.89	0.89	0.85	-1.93%	52,364,630
Apr 15, 2026	0.90	0.91	0.90	0.90	0.87	0.42%	32,336,520
Apr 14, 2026	0.90	0.90	0.89	0.90	0.87	1.42%	47,490,120
Apr 13, 2026	0.89	0.89	0.88	0.89	0.86	-1.55%	53,605,700
Apr 10, 2026	0.91	0.91	0.87	0.90	0.87	-0.99%	98,990,310
Apr 9, 2026	0.91	0.91	0.90	0.91	0.88	0.18%	37,273,470
Apr 8, 2026	0.91	0.92	0.90	0.91	0.88	4.20%	106,356,000
Apr 7, 2026	0.87	0.89	0.87	0.87	0.84	0.83%	76,160,400
Apr 2, 2026	0.86	0.87	0.85	0.86	0.83	-0.94%	69,179,680
Apr 1, 2026	0.86	0.87	0.86	0.87	0.84	4.90%	73,660,310
Mar 31, 2026	0.81	0.84	0.81	0.83	0.80	2.49%	69,223,400
Mar 30, 2026	0.81	0.81	0.80	0.81	0.78	0.47%	39,102,310
Mar 27, 2026	0.82	0.82	0.80	0.81	0.78	-1.08%	39,253,520
Mar 26, 2026	0.82	0.83	0.81	0.82	0.79	-1.16%	56,604,160
Mar 25, 2026	0.82	0.83	0.82	0.83	0.80	2.58%	52,292,820
Mar 24, 2026	0.81	0.81	0.79	0.81	0.78	0.45%	37,719,990
Mar 23, 2026	0.76	0.81	0.76	0.80	0.77	2.74%	96,256,920
Mar 20, 2026	0.81	0.81	0.78	0.78	0.75	-1.79%	57,194,190