Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.82	0.82	0.82	0.82	0.82	-	5,000
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	0.05%	-
Nov 27, 2025	0.81	0.81	0.81	0.81	0.81	1.82%	-
Nov 26, 2025	0.80	0.80	0.80	0.80	0.80	-0.97%	-
Nov 25, 2025	0.79	0.81	0.79	0.81	0.81	3.59%	1,900
Nov 24, 2025	0.77	0.78	0.77	0.78	0.78	-1.12%	42,600
Nov 21, 2025	0.79	0.79	0.79	0.79	0.79	1.08%	-
Nov 20, 2025	0.78	0.78	0.78	0.78	0.78	0.10%	-
Nov 19, 2025	0.78	0.78	0.78	0.78	0.78	-1.81%	-
Nov 18, 2025	0.79	0.79	0.79	0.79	0.79	-1.76%	-
Nov 17, 2025	0.81	0.81	0.81	0.81	0.81	-0.49%	-
Nov 14, 2025	0.81	0.81	0.81	0.81	0.81	-0.90%	-
Nov 13, 2025	0.80	0.82	0.80	0.82	0.82	4.12%	500
Nov 12, 2025	0.79	0.79	0.79	0.79	0.79	-0.88%	-
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	2.45%	500
Nov 10, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 7, 2025	0.78	0.78	0.78	0.78	0.78	1.93%	500
Nov 6, 2025	0.77	0.77	0.77	0.77	0.77	0.31%	-
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	1.90%	-
Nov 4, 2025	0.75	0.75	0.75	0.75	0.75	-1.21%	-
Nov 3, 2025	0.76	0.77	0.76	0.76	0.76	0.82%	190
Oct 31, 2025	0.75	0.75	0.75	0.75	0.75	-3.19%	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-0.10%	-
Oct 29, 2025	0.76	0.78	0.76	0.78	0.78	1.75%	21
Oct 28, 2025	0.76	0.76	0.76	0.76	0.76	1.49%	-
Oct 27, 2025	0.75	0.75	0.75	0.75	0.75	0.70%	-
Oct 24, 2025	0.75	0.75	0.75	0.75	0.75	-0.03%	-
Oct 23, 2025	0.75	0.75	0.75	0.75	0.75	-0.29%	-
Oct 22, 2025	0.75	0.75	0.75	0.75	0.75	-0.42%	-
Oct 21, 2025	0.75	0.75	0.75	0.75	0.75	2.87%	-
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	-2.94%	-
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	0.21%	-
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	-0.42%	7,500
Oct 15, 2025	0.76	0.76	0.76	0.76	0.76	0.40%	-
Oct 14, 2025	0.75	0.75	0.75	0.75	0.75	2.03%	33
Oct 13, 2025	0.74	0.74	0.74	0.74	0.74	-1.84%	-
Oct 10, 2025	0.75	0.75	0.75	0.75	0.75	0.83%	-
Oct 9, 2025	0.75	0.75	0.75	0.75	0.75	0.35%	-
Oct 8, 2025	0.74	0.74	0.74	0.74	0.74	-0.91%	-
Oct 7, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Oct 6, 2025	0.75	0.75	0.75	0.75	0.75	-0.79%	-
Oct 3, 2025	0.75	0.78	0.75	0.76	0.76	0.69%	3,530
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	0.72%	-
Oct 1, 2025	0.75	0.75	0.75	0.75	0.75	0.48%	2,666
Sep 30, 2025	0.75	0.75	0.75	0.75	0.75	0.11%	-
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	2.22%	-
Sep 26, 2025	0.73	0.73	0.73	0.73	0.73	-0.25%	-
Sep 25, 2025	0.73	0.73	0.73	0.73	0.73	-0.14%	-
Sep 24, 2025	0.73	0.73	0.73	0.73	0.73	2.01%	-
Sep 23, 2025	0.72	0.72	0.72	0.72	0.72	-1.70%	-