Banco Comercial Português, S.A. (FRA:BCPN)
Germany · Delayed Price · Currency is EUR 1.104
+0.001 (0.05%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:BCPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Aug 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.50% | - |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.14% | 1,072 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.64% | 1,072 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.26% | - |
| Aug 6, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.59% | 2,000 |
| Aug 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.74% | - |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08% | - |
| Aug 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.14% | - |
| Jul 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.94% | - |
| Jul 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.16% | - |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.51% | - |
| Jul 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.84% | - |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.09% | 1,750 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.05% | - |
| Jul 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | - |
| Jul 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.71% | - |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Jul 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.89% | - |
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.83% | - |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.24% | - |
| Jul 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 14, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.18% | 2,000 |
| Jul 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.11% | - |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.47% | - |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.57% | - |
| Jul 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.19% | - |
| Jul 7, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.75% | 2,500 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.42% | - |
| Jul 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.40% | - |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.83% | - |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.08% | - |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.69% | - |
| Jun 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.10% | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | - |
| Jun 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.25% | - |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.64% | - |
| Jun 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | - |
| Jun 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 100 |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.02% | - |
| Jun 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.98% | 1,001 |