Banco Comercial Português, S.A. (ELI:BCP)
Portugal · Delayed Price · Currency is EUR 1.060
-0.009 (-0.80%)
Oct 23, 2026, 4:35 PM WEST
Banco Comercial Português Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.75% | 50,058,727 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.81% | 52,908,583 |
| Oct 21, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 2.14% | 37,101,530 |
| Oct 20, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.68% | 29,511,264 |
| Oct 19, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.29% | 27,725,961 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.09% | 22,861,237 |
| Oct 15, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.40% | 33,787,794 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 35,975,301 |
| Oct 13, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 0.49% | 28,434,388 |
| Oct 12, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.91% | 27,966,803 |
| Oct 9, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.30% | 62,369,496 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.41% | 60,302,194 |
| Oct 7, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.19% | 56,072,573 |
| Oct 6, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 1.75% | 29,070,759 |
| Oct 5, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.60% | 29,516,648 |
| Oct 2, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.22% | 73,747,694 |
| Oct 1, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.61% | 81,137,148 |
| Sep 30, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.57% | 63,476,822 |
| Sep 29, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 1.03% | 50,909,445 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.04% | 45,928,963 |
| Sep 25, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.77% | 66,766,747 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.21% | 52,226,205 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.63% | 43,884,777 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.60% | 60,686,312 |
| Sep 21, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.89% | 46,909,638 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.24% | 109,956,822 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.31% | 55,996,369 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.55% | 38,194,792 |
| Sep 15, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.08% | 33,331,412 |
| Sep 14, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.67% | 42,687,269 |
| Sep 11, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.32% | 44,913,621 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.22% | 50,824,636 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.64% | 63,103,409 |
| Sep 8, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.91% | 51,729,052 |
| Sep 7, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.78% | 23,704,023 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.09% | 43,410,495 |
| Sep 3, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.50% | 64,172,888 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.22% | 42,529,369 |
| Sep 1, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 39,985,202 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 40,186,359 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.17% | 34,870,034 |
| Aug 27, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | 47,796,959 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.27% | 30,062,282 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.05% | 41,048,957 |
| 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 |