Banco Comercial Português, S.A. (ELI:BCP)
Portugal · Delayed Price · Currency is EUR 1.080
+0.015 (1.41%)
Aug 3, 2026, 4:35 PM WET
Banco Comercial Português Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.41% | 47,340,628 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.19% | 61,188,368 |
| Jul 30, 2026 | 1.02 | 1.07 | 1.01 | 1.07 | 1.07 | 4.92% | 64,374,579 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -3.14% | 45,654,596 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.50% | 49,438,422 |
| Jul 27, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.33% | 30,880,348 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.71% | 36,145,178 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.08% | 33,244,604 |
| Jul 22, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.28% | 58,558,785 |
| Jul 21, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.70% | 56,826,223 |
| Jul 20, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.19% | 27,605,737 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -1.11% | 51,657,070 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.86% | 24,360,075 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.24% | 81,661,846 |
| Jul 14, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.11% | 51,795,636 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 28,098,868 |
| Jul 10, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.14% | 22,244,976 |
| Jul 9, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.47% | 35,128,489 |
| Jul 8, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.48% | 69,737,741 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.65% | 41,275,223 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 74,604,120 |
| Jul 3, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 1.42% | 48,667,697 |
| Jul 2, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.39% | 61,188,750 |
| Jul 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.82% | 35,267,178 |
| Jun 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.07% | 36,912,239 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 23,269,557 |
| Jun 26, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.68% | 28,934,071 |
| Jun 25, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 34,887,525 |
| Jun 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.01% | 40,222,980 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.03 | -1.38% | 43,147,390 |
| Jun 22, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.40% | 48,379,576 |
| Jun 19, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.03 | 0.88% | 89,901,150 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 51,178,370 |
| Jun 17, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.82% | 110,455,600 |
| Jun 16, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.69% | 59,174,340 |
| Jun 15, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 2.25% | 43,610,360 |
| Jun 12, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 3.62% | 82,619,130 |
| Jun 11, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.42% | 33,932,890 |
| Jun 10, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.63% | 27,866,330 |
| Jun 9, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.20% | 43,705,580 |
| Jun 8, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -0.73% | 31,454,591 |
| Jun 5, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.26% | 28,969,440 |
| Jun 4, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.22% | 29,810,660 |
| Jun 3, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.23% | 44,431,360 |
| Jun 2, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.09% | 30,877,050 |
| Jun 1, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.06% | 53,476,890 |
| 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 |