Banco Comercial Português Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	0.26%	1,330,771
Nov 27, 2025	0.82	0.83	0.82	0.82	0.82	-0.30%	4,627,926
Nov 26, 2025	0.81	0.82	0.81	0.82	0.82	2.09%	34,405,830
Nov 25, 2025	0.79	0.81	0.79	0.81	0.81	3.63%	1,164,000
Nov 24, 2025	0.79	0.80	0.77	0.78	0.78	-0.51%	1,913,099
Nov 21, 2025	0.78	0.79	0.77	0.78	0.78	-2.28%	10,017,150
Nov 20, 2025	0.80	0.80	0.79	0.80	0.80	1.02%	4,274,939
Nov 19, 2025	0.78	0.79	0.78	0.79	0.79	-0.16%	57,675,840
Nov 18, 2025	0.79	0.80	0.78	0.79	0.79	-2.02%	1,037,046
Nov 17, 2025	0.81	0.82	0.81	0.81	0.81	-0.15%	12,982,330
Nov 14, 2025	0.81	0.82	0.81	0.81	0.81	0.01%	810,872
Nov 13, 2025	0.82	0.82	0.81	0.81	0.81	0.26%	2,084,729
Nov 12, 2025	0.80	0.81	0.79	0.81	0.81	1.87%	2,732,817
Nov 11, 2025	0.80	0.80	0.79	0.79	0.79	0.38%	21,515,830
Nov 10, 2025	0.78	0.80	0.78	0.79	0.79	2.58%	1,989,052
Nov 7, 2025	0.79	0.79	0.77	0.77	0.77	-2.18%	1,731,004
Nov 6, 2025	0.77	0.79	0.77	0.79	0.79	1.78%	4,265,275
Nov 5, 2025	0.76	0.77	0.76	0.77	0.77	2.33%	1,213,437
Nov 4, 2025	0.76	0.77	0.75	0.76	0.76	-0.64%	8,792,243
Nov 3, 2025	0.76	0.77	0.76	0.76	0.76	-0.68%	9,993,424
Oct 31, 2025	0.77	0.77	0.75	0.77	0.77	0.50%	1,394,904
Oct 30, 2025	0.76	0.79	0.76	0.76	0.76	-2.69%	2,767,887
Oct 29, 2025	0.77	0.79	0.77	0.78	0.78	1.64%	4,339,047
Oct 28, 2025	0.77	0.77	0.77	0.77	0.77	-	9,301,558
Oct 27, 2025	0.77	0.77	0.76	0.77	0.77	1.72%	31,066,620
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