Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.76	0.77	0.75	0.76	0.76	0.20%	13,887,520
Oct 23, 2025	0.75	0.76	0.75	0.76	0.76	-	13,939,980
Oct 22, 2025	0.76	0.76	0.75	0.76	0.76	-0.77%	4,340,010
Oct 21, 2025	0.77	0.77	0.76	0.76	0.76	0.21%	8,623,361
Oct 20, 2025	0.76	0.76	0.75	0.76	0.76	2.27%	2,569,785
Oct 17, 2025	0.74	0.75	0.74	0.74	0.74	-1.94%	2,508,732
Oct 16, 2025	0.76	0.76	0.75	0.76	0.76	-0.71%	2,204,781
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	2.15%	32,656,410
Oct 14, 2025	0.75	0.76	0.74	0.75	0.75	-0.36%	1,044,838
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	-0.49%	9,544,316
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	-0.88%	1,385,254
Oct 9, 2025	0.76	0.76	0.75	0.76	0.76	0.56%	1,956,284
Oct 8, 2025	0.75	0.76	0.75	0.76	0.76	0.71%	3,147,046
Oct 7, 2025	0.75	0.76	0.75	0.75	0.75	-0.88%	3,875,896
Oct 6, 2025	0.76	0.76	0.75	0.76	0.76	-1.28%	7,160,301
Oct 3, 2025	0.77	0.77	0.76	0.77	0.77	0.04%	1,552,328
Oct 2, 2025	0.77	0.78	0.76	0.77	0.77	1.72%	3,696,995
Oct 1, 2025	0.75	0.76	0.75	0.75	0.75	0.64%	27,843,370
Sep 30, 2025	0.75	0.76	0.75	0.75	0.75	-0.32%	1,598,870
Sep 29, 2025	0.75	0.76	0.74	0.75	0.75	0.21%	1,655,133
Sep 26, 2025	0.74	0.75	0.74	0.75	0.75	2.95%	1,316,935
Sep 25, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	26,002,830
Sep 24, 2025	0.73	0.74	0.73	0.73	0.73	-0.77%	939,323
Sep 23, 2025	0.73	0.74	0.73	0.74	0.74	2.10%	3,581,499
Sep 22, 2025	0.73	0.74	0.72	0.72	0.72	-0.36%	22,259,130
Sep 19, 2025	0.73	0.73	0.72	0.73	0.73	1.37%	7,438,748
Sep 18, 2025	0.71	0.72	0.71	0.72	0.72	0.86%	4,509,595
Sep 17, 2025	0.71	0.73	0.71	0.71	0.71	-1.21%	15,141,130
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