Banco Comercial Português, S.A. (ELI:BCP)
Portugal · Delayed Price · Currency is EUR 1.109
+0.011 (1.00%)
Aug 24, 2026, 4:37 PM WET
Banco Comercial Português Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.00% | 29,333,318 |
| Aug 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.78% | 26,000,842 |
| Aug 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.83% | 23,023,545 |
| Aug 19, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.73% | 47,820,703 |
| Aug 18, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.18% | 54,884,304 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 31,625,013 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 26,155,456 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 37,210,929 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.50% | 20,896,720 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 17,907,764 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.05% | 19,849,948 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.45% | 26,109,004 |
| Aug 6, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.87% | 48,169,024 |
| Aug 5, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.41% | 45,474,399 |
| Aug 4, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.74% | 52,306,289 |
| 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 |