Banco Comercial Português, S.A. (BCP) - Historical data, historical prices

United States

opens in 11h 38m

005930 181,900.00 -4.06%
0700 491.40 -1.05%
2330 1,840.00 -0.81%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,096.94 -2.03%
EUR/USD 1.16 -0.29%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 159.19 0.18%
XPT/USD 1,003.20 0.33%

005930 181,900.00 -4.06%
0700 491.40 -1.05%
2330 1,840.00 -0.81%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,096.94 -2.03%
EUR/USD 1.16 -0.29%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 159.19 0.18%
XPT/USD 1,003.20 0.33%

005930 181,900.00 -4.06%
0700 491.40 -1.05%
2330 1,840.00 -0.81%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,096.94 -2.03%
EUR/USD 1.16 -0.29%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 159.19 0.18%
XPT/USD 1,003.20 0.33%

005930 181,900.00 -4.06%
0700 491.40 -1.05%
2330 1,840.00 -0.81%
ASML 1,187.60 6.11%
AZN 15,022.00 2.26%
ETH/USD 2,096.94 -2.03%
EUR/USD 1.16 -0.29%
MC 471.10 1.73%
NESN 78.30 -0.15%
USD/JPY 159.19 0.18%
XPT/USD 1,003.20 0.33%

0.87279999 EUR

0.0408

4.90%

Last update Apr 1, 4:36 PM WEST

Market closed

Day range

0.87279999

0.85699999

0.87300003

Previous close

0.83200002

Open

0.85720003

Access this stock data via API

Banco Comercial Português, S.A.

0.87

0.04

4.90%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 01, 2026	0.85720003	0.87300003	0.85699999	0.87279999	1.82%	73660314
Mar 31, 2026	0.81419998	0.83960003	0.81400001	0.83200002	2.19%	69223403
Mar 30, 2026	0.80500001	0.81239998	0.79939997	0.81180000	0.84%	39102316
Mar 27, 2026	0.81860000	0.82020003	0.79659998	0.80800003	-1.29%	39253523
Mar 26, 2026	0.81980002	0.82560003	0.81199998	0.81680000	-0.37%	56604164
Mar 25, 2026	0.81580001	0.82639998	0.81580001	0.82639998	1.30%	52292820
Mar 24, 2026	0.80500001	0.81120002	0.79200000	0.80559999	0.07%	37719994
Mar 23, 2026	0.76400000	0.81440002	0.75599998	0.80199999	4.97%	96256921
Mar 20, 2026	0.80800003	0.81279999	0.77939999	0.78060001	-3.39%	57194196
Mar 19, 2026	0.79820001	0.80559999	0.78299999	0.79479998	-0.43%	55326622
Mar 18, 2026	0.80339998	0.82239997	0.80199999	0.81680000	1.67%	49257637
Mar 17, 2026	0.79100001	0.82099998	0.78539997	0.79579997	0.61%	37127654
Mar 16, 2026	0.78979999	0.79740000	0.77819997	0.79460001	0.61%	36813277
Mar 13, 2026	0.80280000	0.80599999	0.78939998	0.79180002	-1.37%	48963987
Mar 12, 2026	0.82580000	0.82800001	0.79579997	0.80360001	-2.69%	49964721
Mar 11, 2026	0.82999998	0.84100002	0.82560003	0.83139998	0.17%	35908812
Mar 10, 2026	0.83420002	0.84179997	0.82599998	0.83840001	0.50%	58879722
Mar 09, 2026	0.78920001	0.81000000	0.77999997	0.81000000	2.64%	51176667
Mar 06, 2026	0.82900000	0.83039999	0.79659998	0.81000000	-2.29%	66824103
Mar 05, 2026	0.84320003	0.85140002	0.82080001	0.82359999	-2.32%	58513067
Mar 04, 2026	0.82020003	0.85600001	0.81699997	0.84500003	3.02%	103700970
Mar 03, 2026	0.85479999	0.85479999	0.80500001	0.82160002	-3.88%	104999937
Mar 02, 2026	0.85740000	0.87199998	0.84700000	0.86519998	0.91%	88333404

Access /time_series data via our API — starting from the Basic plan and above.