Banco Comercial Português, S.A. (FRA:BCPN)
Germany · Delayed Price · Currency is EUR 1.012
-0.030 (-2.83%)
At close: Jul 17, 2026
FRA:BCPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.66% | - |
| Jun 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.86% | - |
| Jun 15, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 3.50% | 5,000 |
| Jun 12, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 3.72% | 1,000 |
| Jun 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.18% | - |
| Jun 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.63% | - |
| Jun 9, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.50% | 5,000 |
| Jun 8, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.50% | 6,000 |
| Jun 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.19% | - |
| Jun 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.83% | - |
| Jun 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.09% | - |
| Jun 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.56% | - |
| Jun 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.67% | 500 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | 0.39% | - |
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -1.39% | - |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 0.10% | 5,107 |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 0.62% | - |
| May 25, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.94 | 1.08% | 79,751 |
| May 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | 1.18% | - |
| May 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 3.18% | - |
| May 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -1.20% | - |
| May 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | 2.44% | - |
| May 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -1.71% | - |
| May 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 0.11% | - |
| May 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | 0.87% | - |
| May 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | -0.44% | - |
| May 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -0.24% | 50 |
| May 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -0.65% | - |