Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	-0.69%	-
Feb 19, 2026	0.89	0.90	0.89	0.90	0.90	3.23%	87,900
Feb 18, 2026	0.87	0.87	0.87	0.87	0.87	0.30%	-
Feb 17, 2026	0.87	0.87	0.87	0.87	0.87	1.76%	-
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	-4.13%	-
Feb 13, 2026	0.87	0.89	0.87	0.89	0.89	-0.49%	1,848
Feb 12, 2026	0.89	0.89	0.89	0.89	0.89	-0.98%	-
Feb 11, 2026	0.90	0.90	0.90	0.90	0.90	-1.68%	1,000
Feb 10, 2026	0.91	0.92	0.91	0.92	0.92	1.17%	500
Feb 9, 2026	0.90	0.90	0.90	0.90	0.90	-0.09%	-
Feb 6, 2026	0.89	0.91	0.89	0.91	0.91	-2.79%	17,000
Feb 5, 2026	0.92	0.93	0.92	0.93	0.93	0.02%	7,471
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	0.52%	-
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	2.70%	-
Feb 2, 2026	0.90	0.90	0.90	0.90	0.90	1.10%	-
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-3.32%	-
Jan 29, 2026	0.90	0.92	0.90	0.92	0.92	0.98%	5,732
Jan 28, 2026	0.91	0.91	0.91	0.91	0.91	2.21%	11,878
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	1.50%	-
Jan 26, 2026	0.88	0.88	0.88	0.88	0.88	-1.30%	-
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	0.95%	-
Jan 22, 2026	0.88	0.88	0.88	0.88	0.88	0.55%	-
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	-1.19%	-
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	1.27%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	-1.08%	-
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	-0.98%	-
Jan 15, 2026	0.90	0.90	0.90	0.90	0.90	2.00%	-
Jan 14, 2026	0.88	0.88	0.88	0.88	0.88	0.87%	-
Jan 13, 2026	0.87	0.87	0.87	0.87	0.87	0.21%	-
Jan 12, 2026	0.88	0.88	0.87	0.87	0.87	-2.20%	7,500
Jan 9, 2026	0.88	0.89	0.88	0.89	0.89	3.20%	3,000
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	-2.02%	-
Jan 7, 2026	0.89	0.89	0.88	0.88	0.88	-1.46%	13,000
Jan 6, 2026	0.90	0.90	0.89	0.89	0.89	-2.36%	65,330
Jan 5, 2026	0.91	0.91	0.91	0.91	0.91	0.84%	6,000
Jan 2, 2026	0.89	0.91	0.89	0.91	0.91	1.18%	13,320
Dec 30, 2025	0.87	0.90	0.87	0.90	0.90	3.06%	7,500
Dec 29, 2025	0.92	0.92	0.87	0.87	0.87	-1.58%	10,038
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.99%	-
Dec 22, 2025	0.89	0.89	0.89	0.89	0.89	0.27%	3,883
Dec 19, 2025	0.88	0.89	0.88	0.89	0.89	2.98%	2,000
Dec 18, 2025	0.86	0.86	0.86	0.86	0.86	0.63%	-
Dec 17, 2025	0.86	0.86	0.86	0.86	0.86	0.33%	-
Dec 16, 2025	0.86	0.86	0.86	0.86	0.86	-0.93%	-
Dec 15, 2025	0.85	0.86	0.85	0.86	0.86	0.89%	556
Dec 12, 2025	0.86	0.86	0.86	0.86	0.86	1.13%	20
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	-0.82%	-
Dec 10, 2025	0.85	0.85	0.85	0.85	0.85	1.72%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-0.12%	-
Dec 8, 2025	0.84	0.84	0.84	0.84	0.84	-1.66%	-