Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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