Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.90	0.92	0.88	0.90	0.90	-1.85%	11,631,310
Feb 10, 2026	0.92	0.93	0.91	0.92	0.92	-1.05%	12,399,880
Feb 9, 2026	0.93	0.94	0.92	0.92	0.92	2.65%	872,410
Feb 6, 2026	0.90	0.92	0.90	0.90	0.90	-0.71%	8,399,845
Feb 5, 2026	0.93	0.94	0.89	0.91	0.91	-4.21%	8,584,601
Feb 4, 2026	0.94	0.96	0.93	0.95	0.95	0.04%	12,666,050
Feb 3, 2026	0.95	0.97	0.94	0.95	0.95	1.19%	1,833,707
Feb 2, 2026	0.92	0.94	0.91	0.94	0.94	1.56%	3,416,162
Jan 30, 2026	0.91	0.94	0.91	0.92	0.92	0.72%	35,453,500
Jan 29, 2026	0.92	0.92	0.90	0.91	0.91	0.22%	16,299,580
Jan 28, 2026	0.91	0.93	0.90	0.91	0.91	-0.43%	5,738,246
Jan 27, 2026	0.91	0.92	0.91	0.92	0.92	1.75%	16,360,980
Jan 26, 2026	0.90	0.90	0.89	0.90	0.90	0.60%	4,140,780
Jan 23, 2026	0.91	0.91	0.88	0.90	0.90	-0.13%	3,330,437
Jan 22, 2026	0.90	0.92	0.89	0.90	0.90	3.05%	6,017,978
Jan 21, 2026	0.87	0.89	0.87	0.87	0.87	-1.26%	106,730,400
Jan 20, 2026	0.88	0.90	0.87	0.88	0.88	-0.71%	66,439,000
Jan 19, 2026	0.89	0.90	0.88	0.89	0.89	-1.06%	1,352,969
Jan 16, 2026	0.90	0.90	0.89	0.90	0.90	0.22%	1,832,349
Jan 15, 2026	0.91	0.91	0.89	0.90	0.90	-0.61%	1,667,382
Jan 14, 2026	0.90	0.90	0.89	0.90	0.90	1.62%	3,187,142
Jan 13, 2026	0.88	0.89	0.88	0.89	0.89	0.81%	2,254,869
Jan 12, 2026	0.87	0.88	0.87	0.88	0.88	-0.43%	896,613
Jan 9, 2026	0.89	0.89	0.88	0.88	0.88	0.02%	856,150
Jan 8, 2026	0.87	0.89	0.86	0.88	0.88	0.95%	2,219,321
Jan 7, 2026	0.88	0.90	0.87	0.87	0.87	-2.61%	978,572
Jan 6, 2026	0.91	0.92	0.89	0.90	0.90	-1.15%	2,416,766
Jan 5, 2026	0.91	0.91	0.90	0.91	0.91	0.77%	1,949,816
Jan 2, 2026	0.89	0.91	0.89	0.90	0.90	1.33%	969,608
Dec 31, 2025	0.89	0.90	0.89	0.89	0.89	-0.30%	303,890
Dec 30, 2025	0.88	0.90	0.88	0.89	0.89	1.44%	1,331,587
Dec 29, 2025	0.88	0.90	0.88	0.88	0.88	-0.64%	3,915,827
Dec 24, 2025	0.89	0.89	0.89	0.89	0.89	-0.29%	621,311
Dec 23, 2025	0.89	0.90	0.88	0.89	0.89	-0.44%	10,302,800
Dec 22, 2025	0.90	0.90	0.89	0.89	0.89	-0.10%	7,756,738
Dec 19, 2025	0.89	0.91	0.88	0.89	0.89	2.20%	31,460,060
Dec 18, 2025	0.87	0.90	0.87	0.87	0.87	-0.10%	1,185,848
Dec 17, 2025	0.87	0.88	0.87	0.87	0.87	0.54%	685,161
Dec 16, 2025	0.88	0.88	0.87	0.87	0.87	0.79%	2,632,288
Dec 15, 2025	0.86	0.87	0.86	0.86	0.86	-0.21%	2,637,874
Dec 12, 2025	0.87	0.88	0.85	0.86	0.86	-0.43%	12,275,920
Dec 11, 2025	0.85	0.87	0.85	0.87	0.87	0.84%	1,049,460
Dec 10, 2025	0.86	0.87	0.84	0.86	0.86	0.60%	25,148,850
Dec 9, 2025	0.85	0.86	0.85	0.86	0.86	2.49%	6,051,801
Dec 8, 2025	0.85	0.85	0.83	0.84	0.84	-2.02%	23,844,570
Dec 5, 2025	0.86	0.88	0.85	0.85	0.85	0.88%	11,414,250
Dec 4, 2025	0.85	0.86	0.84	0.85	0.84	0.94%	22,477,420
Dec 3, 2025	0.84	0.85	0.83	0.84	0.84	-0.46%	7,246,336
Dec 2, 2025	0.83	0.84	0.82	0.84	0.84	3.05%	13,445,590
Dec 1, 2025	0.82	0.83	0.81	0.82	0.82	-0.67%	3,994,858