Banco Comercial Português, S.A. (FRA:BCPN)
Germany · Delayed Price · Currency is EUR 1.192
+0.009 (0.80%)
At close: Sep 18, 2026
FRA:BCPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |