Skip to main content
Banco Comercial Português, S.A. (ELI:BCP)
Portugal flag Portugal · Delayed Price · Currency is EUR
0.849
-0.007 (-0.77%)
At close: Dec 5, 2025

Banco Comercial Português Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.870.850.86-0.05%28,816,519
Dec 4, 20250.850.860.840.860.862.08%64,851,018
Dec 3, 20250.840.850.830.840.840.22%51,052,640
Dec 2, 20250.820.840.820.840.842.47%84,894,962
Dec 1, 20250.820.830.810.820.82-0.63%41,189,620
Nov 28, 20250.820.820.820.820.82-0.15%30,998,610
Nov 27, 20250.820.830.820.820.82-33,539,550
Nov 26, 20250.810.820.810.820.821.83%71,318,810
Nov 25, 20250.800.810.790.810.811.20%47,308,360
Nov 24, 20250.790.800.770.800.802.02%157,371,373
Nov 21, 20250.780.790.770.780.78-1.76%48,718,350
Nov 20, 20250.800.800.790.800.801.07%29,467,960
Nov 19, 20250.790.790.780.790.790.13%36,005,630
Nov 18, 20250.790.800.780.790.79-2.38%54,780,690
Nov 17, 20250.820.820.810.810.81-1.20%31,130,450
Nov 14, 20250.820.820.810.820.82-0.49%64,779,820
Nov 13, 20250.810.820.810.820.821.28%51,000,090
Nov 12, 20250.800.810.790.810.811.99%65,034,890
Nov 11, 20250.800.800.790.790.79-0.43%65,444,130
Nov 10, 20250.780.800.780.800.803.53%90,755,190
Nov 7, 20250.790.790.770.770.77-2.18%50,695,080
Nov 6, 20250.770.790.770.790.791.86%86,836,130
Nov 5, 20250.760.770.760.770.770.31%43,630,710
Nov 4, 20250.760.770.750.770.770.84%54,178,220
Nov 3, 20250.760.770.760.760.76-0.16%30,649,680
Oct 31, 20250.760.770.750.770.770.82%54,059,190
Oct 30, 20250.790.790.750.760.76-3.19%121,934,100
Oct 29, 20250.770.790.770.780.781.74%93,860,290
Oct 28, 20250.770.770.770.770.77-0.10%45,974,480
Oct 27, 20250.760.770.760.770.771.50%52,718,630
Oct 24, 20250.760.770.750.760.760.69%42,250,770
Oct 23, 20250.760.760.750.750.75-0.03%30,003,860
Oct 22, 20250.760.760.750.760.76-0.29%35,521,560
Oct 21, 20250.760.770.760.760.76-0.42%42,498,110
Oct 20, 20250.750.760.750.760.762.87%52,701,460
Oct 17, 20250.750.750.740.740.74-2.94%82,690,730
Oct 16, 20250.760.760.750.760.760.47%33,756,300
Oct 15, 20250.760.770.760.760.76-0.26%43,452,130
Oct 14, 20250.750.760.740.760.760.90%37,899,260
Oct 13, 20250.750.750.750.750.751.10%24,180,750
Oct 10, 20250.760.760.750.750.75-1.84%40,218,650
Oct 9, 20250.760.760.750.760.760.69%34,734,110
Oct 8, 20250.750.760.750.750.750.48%38,644,820
Oct 7, 20250.760.760.750.750.75-0.90%39,420,270
Oct 6, 20250.760.760.750.760.76-0.66%52,241,700
Oct 3, 20250.770.770.760.760.760.13%44,388,520
Oct 2, 20250.770.780.760.760.76-0.24%49,487,330
Oct 1, 20250.760.760.750.760.761.27%36,368,100
Sep 30, 20250.750.760.750.750.75-0.08%39,972,010
Sep 29, 20250.750.760.740.750.750.32%50,072,510
Sep 26, 20250.740.750.740.750.752.23%56,119,990
Sep 25, 20250.740.740.730.740.74-0.46%45,302,710
Sep 24, 20250.740.740.730.740.74-0.14%43,946,360
Sep 23, 20250.730.740.730.740.742.01%71,518,340
Sep 22, 20250.740.740.720.720.72-0.66%37,469,900
Sep 19, 20250.720.730.720.730.731.33%80,730,490
Sep 18, 20250.720.720.710.720.721.07%38,339,070
Sep 17, 20250.720.720.710.710.71-0.36%35,657,750
Sep 16, 20250.720.730.710.720.72-0.75%59,297,130
Sep 15, 20250.720.730.720.720.720.47%41,148,070
Sep 12, 20250.720.720.710.720.72-0.33%36,471,750
Sep 11, 20250.720.730.710.720.720.19%45,893,880
Sep 10, 20250.720.720.700.720.720.48%40,804,530
Sep 9, 20250.710.720.700.710.71-0.75%51,242,920
Sep 8, 20250.720.720.710.720.721.29%35,450,420
Sep 5, 20250.740.740.710.710.71-3.48%77,358,160
Sep 4, 20250.720.740.720.740.741.68%54,136,530
Sep 3, 20250.720.730.710.720.720.58%40,887,800
Sep 2, 20250.730.730.710.720.72-1.10%44,708,150
Sep 1, 20250.730.730.720.730.730.55%37,317,100
Aug 29, 20250.730.730.710.720.72-0.66%79,019,140
Aug 28, 20250.740.740.720.730.73-1.27%59,319,990
Aug 27, 20250.740.750.730.740.74-0.83%70,709,180
Aug 26, 20250.770.770.740.740.74-3.20%524,794,400
Aug 25, 20250.770.780.770.770.77-0.13%37,771,180
Aug 22, 20250.790.790.770.770.77-3.41%117,328,300
Aug 21, 20250.790.800.790.800.801.35%79,934,640
Aug 20, 20250.790.790.780.790.79-0.33%52,694,980
Aug 19, 20250.780.800.780.790.791.57%78,253,990
Aug 18, 20250.780.780.770.780.780.52%43,648,490
Aug 15, 20250.760.790.760.770.772.03%103,030,100
Aug 14, 20250.770.770.760.760.76-1.23%60,516,810
Aug 13, 20250.770.780.770.770.77-0.39%52,261,400
Aug 12, 20250.770.770.760.770.770.31%60,735,750
Aug 11, 20250.760.770.750.770.771.53%64,019,720
Aug 8, 20250.760.760.750.760.76-96,737,320
Aug 7, 20250.740.760.740.760.762.89%110,417,700
Aug 6, 20250.740.740.730.730.730.66%57,259,830
Aug 5, 20250.740.740.720.730.73-1.14%77,013,030
Aug 4, 20250.720.740.720.740.744.00%116,542,800
Aug 1, 20250.720.730.710.710.71-1.61%109,467,700
Jul 31, 20250.700.740.700.720.724.43%224,281,000
Jul 30, 20250.690.700.680.690.690.32%66,362,840
Jul 29, 20250.680.690.680.690.691.00%66,134,830
Jul 28, 20250.700.700.680.680.68-0.93%67,028,000
Jul 25, 20250.690.690.680.690.69-0.78%53,430,600
Jul 24, 20250.680.690.680.690.692.85%127,948,200
Jul 23, 20250.670.680.670.670.670.63%50,918,910
Jul 22, 20250.660.680.660.670.670.90%51,125,710
Jul 21, 20250.670.670.660.660.66-1.16%47,601,860