Skip to main content
logo
Banco Comercial Português, S.A. (ELI:BCP)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.034
-0.004 (-0.34%)
Jul 14, 2026, 1:38 PM WET

Banco Comercial Português Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20261.031.041.031.041.040.10%28,098,868
Jul 10, 20261.041.051.041.041.04-0.14%22,244,976
Jul 9, 20261.041.051.031.041.041.47%35,128,489
Jul 8, 20261.061.061.021.021.02-4.48%69,737,741
Jul 7, 20261.091.091.071.071.07-0.65%41,275,223
Jul 6, 20261.081.081.071.081.080.47%74,604,120
Jul 3, 20261.071.071.061.071.071.42%48,667,697
Jul 2, 20261.041.071.041.061.061.39%61,188,750
Jul 1, 20261.031.041.031.041.040.82%35,267,178
Jun 30, 20261.031.041.031.041.041.07%36,912,239
Jun 29, 20261.021.021.011.021.020.69%23,269,557
Jun 26, 20261.021.021.011.021.02-0.68%28,934,071
Jun 25, 20261.031.031.021.021.02-34,887,525
Jun 24, 20261.041.041.021.021.02-1.01%40,222,980
Jun 23, 20261.041.051.031.041.03-1.38%43,147,390
Jun 22, 20261.041.051.041.051.051.40%48,379,576
Jun 19, 20261.021.041.021.041.030.88%89,901,150
Jun 18, 20261.031.031.021.031.03-51,178,370
Jun 17, 20260.991.030.991.031.033.82%110,455,600
Jun 16, 20260.970.990.970.990.991.69%59,174,340
Jun 15, 20260.970.980.960.970.972.25%43,610,360
Jun 12, 20260.940.950.930.950.953.62%82,619,130
Jun 11, 20260.920.920.910.920.920.42%33,932,890
Jun 10, 20260.920.920.910.910.91-0.63%27,866,330
Jun 9, 20260.930.940.920.920.92-0.20%43,705,580
Jun 8, 20260.920.940.910.920.92-0.73%31,454,591
Jun 5, 20260.930.930.920.930.93-0.26%28,969,440
Jun 4, 20260.930.940.920.930.930.22%29,810,660
Jun 3, 20260.940.950.930.930.93-1.23%44,431,360
Jun 2, 20260.940.950.930.940.940.09%30,877,050
Jun 1, 20260.940.950.930.940.940.06%53,476,890
May 29, 20260.980.980.970.970.940.02%111,834,400
May 28, 20260.970.980.970.970.940.39%39,775,720
May 27, 20260.990.990.970.970.93-1.61%58,743,210
May 26, 20260.991.000.980.980.95-0.59%47,590,830
May 25, 20260.970.990.970.990.952.78%48,916,580
May 22, 20260.970.970.960.960.930.17%56,530,510
May 21, 20260.960.970.950.960.930.56%67,674,570
May 20, 20260.930.960.930.960.922.80%85,687,060
May 19, 20260.930.940.930.930.900.15%44,749,640
May 18, 20260.920.940.910.930.90-0.34%47,133,270
May 15, 20260.940.940.930.930.90-0.75%45,537,390
May 14, 20260.920.940.920.940.911.95%45,815,540
May 13, 20260.930.930.910.920.890.11%38,774,780
May 12, 20260.920.930.910.920.89-0.69%29,369,920
May 11, 20260.930.940.920.930.890.02%38,297,570
May 8, 20260.930.930.920.930.89-0.64%35,544,400
May 7, 20260.920.940.900.930.901.39%115,394,600
May 6, 20260.900.920.900.920.893.49%85,559,630
May 5, 20260.880.900.880.890.861.32%29,599,870