Banco Comercial Português, S.A. (FRA:BCPN)
Germany · Delayed Price · Currency is EUR 1.101
-0.022 (-1.92%)
Last updated: Oct 22, 2026, 9:08 AM CEST
FRA:BCPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -4.00% | 3,000 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.92% | - |
| Oct 21, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.95% | 1,000 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.30% | - |
| Oct 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Oct 16, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 1.58% | 1,708 |
| Oct 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.54% | - |
| Oct 14, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.04% | 7,560 |
| Oct 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.46% | - |
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.57% | - |
| Oct 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.92% | 200 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.00% | - |
| Oct 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.76% | - |
| Oct 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | - |
| Oct 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.64% | - |
| Oct 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.80% | - |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.94% | - |
| Sep 30, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.45% | 809 |
| Sep 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.04% | - |
| Sep 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.01% | - |
| Sep 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.14% | - |
| Sep 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | - |
| Sep 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.04% | 2,100 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.38% | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.59% | - |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.80% | - |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.13% | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.94% | - |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.11% | - |
| Sep 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.46% | 10,000 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.64% | - |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.47% | - |
| Sep 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.04% | - |
| Sep 8, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.40% | 17,248 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.31% | 2,343 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.22% | - |
| Sep 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.13% | - |
| Sep 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.04% | - |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.18% | - |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Aug 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.27% | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.05% | - |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01% | - |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.78% | - |
| Aug 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.84% | - |
| Aug 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.74% | - |
| Aug 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | - |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | - |
| Aug 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.27% | - |