Banco Comercial Portugues S.A. BCP
EURONEXT · Portugal · Finance
€1.16-0.06 (-4.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.16 | -4.61% | €1.22 | €1.21 | €1.16 | 81.14M |
| 2026-09-30 | €1.22 | -0.57% | €1.23 | €1.24 | €1.22 | 63.48M |
| 2026-09-29 | €1.22 | +1.03% | €1.22 | €1.24 | €1.22 | 50.91M |
| 2026-09-28 | €1.21 | -0.04% | €1.21 | €1.22 | €1.20 | 45.93M |
| 2026-09-25 | €1.21 | +1.77% | €1.20 | €1.22 | €1.20 | 66.77M |
| 2026-09-24 | €1.19 | +0.21% | €1.18 | €1.19 | €1.17 | 52.23M |
| 2026-09-23 | €1.19 | +1.63% | €1.18 | €1.19 | €1.17 | 43.88M |
| 2026-09-22 | €1.17 | -1.60% | €1.19 | €1.19 | €1.17 | 60.69M |
| 2026-09-21 | €1.19 | +0.89% | €1.19 | €1.20 | €1.19 | 46.91M |
| 2026-09-18 | €1.18 | -2.24% | €1.20 | €1.20 | €1.17 | 109.96M |
| 2026-09-17 | €1.20 | +1.31% | €1.19 | €1.21 | €1.19 | 56.00M |
| 2026-09-16 | €1.19 | +0.55% | €1.19 | €1.20 | €1.18 | 38.19M |
| 2026-09-15 | €1.18 | -0.08% | €1.18 | €1.18 | €1.16 | 33.33M |
| 2026-09-14 | €1.18 | -0.67% | €1.18 | €1.20 | €1.17 | 42.69M |
| 2026-09-11 | €1.19 | +2.32% | €1.17 | €1.19 | €1.17 | 44.91M |
| 2026-09-10 | €1.16 | +0.22% | €1.16 | €1.17 | €1.15 | 50.82M |
| 2026-09-09 | €1.16 | -0.64% | €1.16 | €1.16 | €1.14 | 63.10M |
| 2026-09-08 | €1.17 | +0.91% | €1.15 | €1.17 | €1.14 | 51.73M |
| 2026-09-07 | €1.16 | +0.78% | €1.15 | €1.16 | €1.15 | 23.70M |
| 2026-09-04 | €1.15 | -0.09% | €1.15 | €1.16 | €1.14 | 43.41M |
| 2026-09-03 | €1.15 | +2.50% | €1.13 | €1.15 | €1.12 | 64.17M |
| 2026-09-02 | €1.12 | +0.22% | €1.12 | €1.13 | €1.12 | 42.53M |
| 2026-09-01 | €1.12 | 0.00% | €1.12 | €1.13 | €1.11 | 39.99M |
| 2026-08-31 | €1.12 | -0.09% | €1.12 | €1.13 | €1.12 | 40.19M |
| 2026-08-28 | €1.12 | +1.17% | €1.12 | €1.12 | €1.12 | 34.87M |
| 2026-08-27 | €1.11 | -0.45% | €1.12 | €1.13 | €1.11 | 47.80M |
| 2026-08-26 | €1.11 | +0.27% | €1.12 | €1.12 | €1.11 | 30.06M |
| 2026-08-25 | €1.11 | +0.05% | €1.11 | €1.12 | €1.11 | 41.05M |
| 2026-08-24 | €1.11 | +1.00% | €1.10 | €1.11 | €1.09 | 29.33M |
| 2026-08-21 | €1.10 | +0.78% | €1.09 | €1.10 | €1.09 | 26.00M |
| 2026-08-20 | €1.09 | +0.83% | €1.08 | €1.09 | €1.08 | 23.02M |
| 2026-08-19 | €1.08 | -1.73% | €1.10 | €1.10 | €1.08 | 47.82M |
| 2026-08-18 | €1.10 | -0.18% | €1.10 | €1.12 | €1.10 | 54.88M |
| 2026-08-17 | €1.10 | +0.46% | €1.10 | €1.11 | €1.10 | 31.63M |
| 2026-08-14 | €1.10 | 0.00% | €1.10 | €1.10 | €1.09 | 26.16M |
| 2026-08-13 | €1.10 | +0.46% | €1.10 | €1.11 | €1.10 | 37.21M |
| 2026-08-12 | €1.09 | -0.50% | €1.10 | €1.10 | €1.09 | 20.90M |
| 2026-08-11 | €1.10 | 0.00% | €1.10 | €1.10 | €1.09 | 17.91M |
| 2026-08-10 | €1.10 | -0.05% | €1.10 | €1.10 | €1.09 | 19.85M |
| 2026-08-07 | €1.10 | -0.45% | €1.11 | €1.11 | €1.09 | 26.11M |
| 2026-08-06 | €1.10 | +0.87% | €1.10 | €1.11 | €1.10 | 48.17M |
| 2026-08-05 | €1.09 | +0.41% | €1.09 | €1.10 | €1.09 | 45.47M |
| 2026-08-04 | €1.09 | +0.74% | €1.08 | €1.09 | €1.08 | 52.31M |
| 2026-08-03 | €1.08 | +1.41% | €1.08 | €1.08 | €1.06 | 47.34M |
| 2026-07-31 | €1.07 | -0.19% | €1.07 | €1.08 | €1.06 | 61.19M |
| 2026-07-30 | €1.07 | +4.92% | €1.01 | €1.07 | €1.01 | 64.37M |
| 2026-07-29 | €1.02 | -3.14% | €1.05 | €1.06 | €1.02 | 45.65M |
| 2026-07-28 | €1.05 | -1.50% | €1.07 | €1.07 | €1.05 | 49.44M |
| 2026-07-27 | €1.07 | -0.33% | €1.08 | €1.08 | €1.07 | 30.88M |
| 2026-07-24 | €1.07 | +1.71% | €1.05 | €1.08 | €1.05 | 36.15M |
| 2026-07-23 | €1.05 | -1.08% | €1.06 | €1.07 | €1.05 | 33.24M |
| 2026-07-22 | €1.06 | -0.28% | €1.06 | €1.08 | €1.06 | 58.56M |
| 2026-07-21 | €1.07 | +3.70% | €1.03 | €1.07 | €1.03 | 56.83M |
| 2026-07-20 | €1.03 | +0.19% | €1.02 | €1.04 | €1.02 | 27.61M |
| 2026-07-17 | €1.03 | -1.11% | €1.03 | €1.03 | €1.01 | 51.66M |
| 2026-07-16 | €1.04 | -0.86% | €1.05 | €1.05 | €1.03 | 24.36M |
| 2026-07-15 | €1.05 | -0.24% | €1.05 | €1.06 | €1.04 | 81.66M |
| 2026-07-14 | €1.05 | +1.11% | €1.03 | €1.05 | €1.02 | 51.80M |
| 2026-07-13 | €1.04 | +0.10% | €1.03 | €1.04 | €1.03 | 28.10M |
| 2026-07-10 | €1.04 | -0.14% | €1.04 | €1.05 | €1.04 | 22.24M |
| 2026-07-09 | €1.04 | +1.47% | €1.04 | €1.05 | €1.03 | 35.13M |
| 2026-07-08 | €1.02 | -4.48% | €1.06 | €1.06 | €1.02 | 69.74M |
| 2026-07-07 | €1.07 | -0.65% | €1.08 | €1.09 | €1.07 | 41.28M |
| 2026-07-06 | €1.08 | +0.47% | €1.08 | €1.08 | €1.07 | 37.30M |
| 2026-07-03 | €1.07 | +1.42% | €1.06 | €1.07 | €1.06 | 48.67M |
| 2026-07-02 | €1.06 | +1.39% | €1.04 | €1.07 | €1.04 | 61.19M |
| 2026-07-01 | €1.04 | +0.82% | €1.03 | €1.04 | €1.03 | 35.27M |
| 2026-06-30 | €1.03 | +1.07% | €1.03 | €1.04 | €1.03 | 36.91M |
| 2026-06-29 | €1.02 | +0.69% | €1.02 | €1.02 | €1.01 | 23.27M |
| 2026-06-26 | €1.02 | -0.68% | €1.01 | €1.02 | €1.01 | 28.93M |
| 2026-06-25 | €1.02 | 0.00% | €1.02 | €1.03 | €1.02 | 34.89M |
| 2026-06-24 | €1.02 | -1.01% | €1.03 | €1.03 | €1.02 | 40.22M |
| 2026-06-23 | €1.03 | -1.38% | €1.04 | €1.05 | €1.03 | 43.15M |
| 2026-06-22 | €1.05 | +1.40% | €1.04 | €1.05 | €1.03 | 48.38M |
| 2026-06-19 | €1.03 | +0.88% | €1.02 | €1.03 | €1.02 | 89.90M |
| 2026-06-18 | €1.03 | 0.00% | €1.02 | €1.03 | €1.02 | 51.18M |
| 2026-06-17 | €1.03 | +3.82% | €0.99 | €1.03 | €0.99 | 110.46M |
| 2026-06-16 | €0.99 | +1.69% | €0.97 | €0.99 | €0.97 | 59.17M |
| 2026-06-15 | €0.97 | +2.25% | €0.97 | €0.98 | €0.96 | 43.61M |
| 2026-06-12 | €0.95 | +3.62% | €0.94 | €0.95 | €0.93 | 82.62M |
| 2026-06-11 | €0.92 | +0.42% | €0.92 | €0.92 | €0.91 | 33.93M |
| 2026-06-10 | €0.91 | -0.63% | €0.92 | €0.92 | €0.91 | 27.87M |
| 2026-06-09 | €0.92 | -0.20% | €0.93 | €0.94 | €0.92 | 43.71M |
| 2026-06-08 | €0.92 | -0.73% | €0.92 | €0.94 | €0.91 | 31.45M |
| 2026-06-05 | €0.93 | -0.26% | €0.93 | €0.93 | €0.92 | 28.97M |
| 2026-06-04 | €0.93 | +0.22% | €0.93 | €0.94 | €0.92 | 29.81M |
| 2026-06-03 | €0.93 | -1.23% | €0.94 | €0.95 | €0.93 | 44.43M |
| 2026-06-02 | €0.94 | +0.09% | €0.94 | €0.95 | €0.93 | 30.88M |
| 2026-06-01 | €0.94 | -3.48% | €0.94 | €0.95 | €0.93 | 53.48M |
| 2026-05-29 | €0.97 | +0.02% | €0.98 | €0.98 | €0.97 | 111.83M |