Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.72	0.73	0.71	0.72	0.72	0.14%	20,945,820
Sep 15, 2025	0.72	0.73	0.72	0.72	0.72	0.31%	11,826,880
Sep 12, 2025	0.72	0.73	0.71	0.72	0.72	-0.42%	8,389,354
Sep 11, 2025	0.72	0.73	0.72	0.72	0.72	0.39%	3,833,006
Sep 10, 2025	0.72	0.72	0.70	0.72	0.72	1.17%	7,000,604
Sep 9, 2025	0.71	0.72	0.70	0.71	0.71	-1.54%	2,470,432
Sep 8, 2025	0.72	0.72	0.71	0.72	0.72	-0.25%	1,178,542
Sep 5, 2025	0.73	0.74	0.71	0.72	0.72	-1.64%	1,302,787
Sep 4, 2025	0.73	0.74	0.72	0.73	0.73	1.48%	1,801,633
Sep 3, 2025	0.71	0.73	0.71	0.72	0.72	-0.03%	11,750,880
Sep 2, 2025	0.72	0.73	0.71	0.72	0.72	-0.78%	4,235,609
Sep 1, 2025	0.73	0.73	0.72	0.73	0.73	0.66%	6,391,030
Aug 29, 2025	0.72	0.73	0.71	0.72	0.72	-0.74%	8,118,111
Aug 28, 2025	0.74	0.74	0.72	0.73	0.73	-0.55%	11,491,490
Aug 27, 2025	0.74	0.75	0.73	0.73	0.73	-3.27%	1,653,301
Aug 26, 2025	0.76	0.77	0.74	0.76	0.76	-2.23%	21,807,550
Aug 25, 2025	0.77	0.78	0.77	0.78	0.78	0.10%	1,927,566
Aug 22, 2025	0.79	0.80	0.77	0.77	0.77	-2.52%	10,554,230
Aug 21, 2025	0.79	0.80	0.79	0.79	0.79	1.02%	2,507,484
Aug 20, 2025	0.79	0.79	0.78	0.79	0.79	-1.02%	1,387,692
Aug 19, 2025	0.79	0.80	0.78	0.79	0.79	2.71%	2,557,315
Aug 18, 2025	0.77	0.78	0.77	0.77	0.77	-1.26%	1,612,966
Aug 15, 2025	0.77	0.79	0.76	0.78	0.78	3.01%	1,511,577
Aug 14, 2025	0.76	0.77	0.76	0.76	0.76	-1.30%	19,569,540
Aug 13, 2025	0.77	0.78	0.77	0.77	0.77	0.30%	6,917,731
Aug 12, 2025	0.77	0.78	0.76	0.77	0.77	0.93%	1,624,439
Aug 11, 2025	0.76	0.77	0.75	0.76	0.76	0.81%	1,888,945
Aug 8, 2025	0.75	0.76	0.75	0.76	0.76	1.42%	22,331,580
Aug 7, 2025	0.74	0.76	0.74	0.74	0.74	1.44%	5,248,001
Aug 6, 2025	0.74	0.74	0.73	0.73	0.73	0.73%	2,233,032
Aug 5, 2025	0.74	0.74	0.72	0.73	0.73	-0.38%	16,925,320
Aug 4, 2025	0.72	0.74	0.72	0.73	0.73	2.17%	54,551,980
Aug 1, 2025	0.73	0.73	0.71	0.72	0.72	-1.31%	11,419,840
Jul 31, 2025	0.73	0.74	0.70	0.73	0.73	4.89%	21,454,580
Jul 30, 2025	0.69	0.70	0.68	0.69	0.69	0.54%	19,354,470
Jul 29, 2025	0.68	0.69	0.68	0.69	0.69	0.54%	1,089,375
Jul 28, 2025	0.70	0.70	0.68	0.68	0.68	-0.48%	9,468,896
Jul 25, 2025	0.68	0.69	0.68	0.69	0.69	-	58,870,500
Jul 24, 2025	0.68	0.69	0.68	0.69	0.69	1.75%	1,934,611
Jul 23, 2025	0.68	0.68	0.67	0.68	0.68	0.46%	15,997,300
Jul 22, 2025	0.67	0.68	0.66	0.67	0.67	1.30%	34,276,310
Jul 21, 2025	0.67	0.67	0.66	0.66	0.66	-1.41%	4,518,206
Jul 18, 2025	0.67	0.68	0.67	0.67	0.67	1.68%	49,247,210
Jul 17, 2025	0.66	0.67	0.66	0.66	0.66	-1.06%	1,638,713
Jul 16, 2025	0.67	0.67	0.66	0.67	0.67	1.50%	2,930,568
Jul 15, 2025	0.66	0.66	0.66	0.66	0.66	0.86%	4,903,371
Jul 14, 2025	0.65	0.66	0.65	0.65	0.65	-0.53%	26,855,100
Jul 11, 2025	0.66	0.67	0.65	0.66	0.66	-2.49%	12,758,260
Jul 10, 2025	0.68	0.68	0.67	0.67	0.67	-0.82%	2,300,729
Jul 9, 2025	0.68	0.68	0.68	0.68	0.68	0.56%	33,041,240