Skip to main content
logo
Banco Comercial Português, S.A. (LON:0RJN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.080
+0.010 (0.96%)
At close: Jul 27, 2026

LON:0RJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261.081.081.071.071.070.35%5,215,918
Jul 24, 20261.061.081.051.071.070.86%3,953,218
Jul 23, 20261.061.071.051.061.06-0.92%1,790,888
Jul 22, 20261.071.081.061.071.071.85%2,884,550
Jul 21, 20261.031.071.031.051.052.18%16,337,953
Jul 20, 20261.031.041.021.031.030.80%23,519,942
Jul 17, 20261.031.031.011.021.02-2.08%4,653,047
Jul 16, 20261.041.051.011.041.04-1.20%1,137,970
Jul 15, 20261.051.061.041.051.052.67%5,391,453
Jul 14, 20261.031.051.021.031.03-1.29%1,042,541
Jul 13, 20261.031.041.031.041.04-0.46%2,590,853
Jul 10, 20261.041.051.041.051.050.19%2,609,391
Jul 9, 20261.031.051.031.041.041.31%3,297,081
Jul 8, 20261.041.061.021.031.03-5.14%12,676,736
Jul 7, 20261.081.111.071.091.091.19%1,409,995
Jul 6, 20261.081.101.071.071.07-0.06%3,858,839
Jul 3, 20261.061.091.061.071.071.63%492,478
Jul 2, 20261.051.071.041.061.061.86%15,664,518
Jul 1, 20261.031.041.031.041.040.44%694,958
Jun 30, 20261.031.051.021.031.031.43%3,025,519
Jun 29, 20261.021.021.011.021.020.16%930,572
Jun 26, 20261.011.020.991.021.02-0.63%1,165,189
Jun 25, 20261.031.031.011.021.02-0.17%1,823,586
Jun 24, 20261.031.061.021.021.02-1.19%1,861,180
Jun 23, 20261.041.051.031.041.04-0.05%1,379,068
Jun 22, 20261.041.051.041.041.040.35%1,687,900
Jun 19, 20261.021.041.021.031.031.17%3,305,962
Jun 18, 20261.031.031.021.021.020.76%3,953,181
Jun 17, 20260.991.030.991.011.013.14%1,827,133
Jun 16, 20260.970.990.970.980.982.24%6,235,495
Jun 15, 20260.970.980.960.960.962.29%1,133,184
Jun 12, 20260.950.950.930.940.942.64%2,149,786
Jun 11, 20260.920.920.910.920.92-1,881,963
Jun 10, 20260.920.920.910.920.92-2.08%4,933,419
Jun 9, 20260.930.940.920.930.931.55%1,308,536
Jun 8, 20260.920.940.910.920.92-0.82%12,549,537
Jun 5, 20260.930.950.920.930.930.34%29,292,580
Jun 4, 20260.940.940.920.930.93-1.65%2,557,353
Jun 3, 20260.940.960.930.940.940.37%60,198,980
Jun 2, 20260.950.970.930.940.94-0.85%2,199,957
Jun 1, 20260.950.970.930.950.950.38%3,084,447
May 29, 20260.971.000.960.980.940.65%8,264,936
May 28, 20260.970.980.970.970.94-1.52%44,092,350
May 27, 20260.991.010.970.980.95-0.38%42,276,360
May 26, 20260.991.010.970.990.950.52%56,724,800
May 25, 20260.970.990.970.980.951.79%57,506,160
May 22, 20260.970.980.960.970.930.57%837,371
May 21, 20260.960.970.940.960.932.58%2,851,157
May 20, 20260.930.960.930.940.900.45%95,829,650
May 19, 20260.930.950.930.930.900.86%5,115,685