Frankfurt - Delayed Quote EUR

Banco Comercial Português, S.A. (BCPN.F)

0.6676

-0.0064

(-0.95%)

At close: June 9 at 9:12:46 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.6740	0.6740	0.6676	0.6676	0.6676	10
Jun 6, 2025	0.6670	0.6740	0.6670	0.6740	0.6740	64,000
Jun 5, 2025	0.6554	0.6554	0.6554	0.6554	0.6554	-
Jun 4, 2025	0.6722	0.6722	0.6722	0.6722	0.6722	-
Jun 3, 2025	0.6746	0.6746	0.6746	0.6746	0.6746	-
Jun 2, 2025	0.6794	0.6878	0.6794	0.6878	0.6878	2,500
May 30, 2025	0.6810	0.6924	0.6810	0.6924	0.6924	10,550
May 29, 2025	0.6844	0.6914	0.6844	0.6914	0.6914	50,030
May 28, 2025	0.6754	0.6912	0.6754	0.6870	0.6870	25,200
May 27, 2025	0.6664	0.6886	0.6664	0.6886	0.6886	1,500
May 26, 2025	0.6642	0.6642	0.6642	0.6642	0.6642	-
May 23, 2025	0.6484	0.6500	0.6484	0.6500	0.6500	800
May 22, 2025	0.6808	0.6808	0.6808	0.6808	0.6808	-
May 21, 2025	0.6292	0.6892	0.6292	0.6892	0.6892	30
May 20, 2025	0.6206	0.6206	0.6206	0.6206	0.6206	-
May 19, 2025	0.6188	0.6188	0.6188	0.6188	0.6188	-
May 16, 2025	0.6266	0.6346	0.6266	0.6346	0.6346	1,000
May 15, 2025	0.6262	0.6370	0.6262	0.6366	0.6366	4,875
May 14, 2025	0.5926	0.5926	0.5926	0.5926	0.5926	-
May 13, 2025	0.5966	0.6040	0.5966	0.6040	0.6040	21,020
May 12, 2025	0.5856	0.5856	0.5856	0.5856	0.5856	-
May 9, 2025	0.5900	0.6000	0.5900	0.5996	0.5996	20,572
May 8, 2025	0.5862	0.5862	0.5862	0.5862	0.5862	-
May 7, 2025	0.5806	0.5870	0.5806	0.5870	0.5870	50
May 6, 2025	0.5714	0.5714	0.5714	0.5714	0.5714	-
May 5, 2025	0.5778	0.5778	0.5778	0.5778	0.5778	-
May 2, 2025	0.5584	0.5584	0.5584	0.5584	0.5584	-
Apr 30, 2025	0.5686	0.5686	0.5686	0.5686	0.5686	-
Apr 29, 2025	0.5562	0.5562	0.5562	0.5562	0.5562	-
Apr 28, 2025	0.5636	0.5636	0.5636	0.5636	0.5636	-
Apr 25, 2025	0.5520	0.5520	0.5520	0.5520	0.5520	-
Apr 24, 2025	0.5578	0.5578	0.5578	0.5578	0.5578	-
Apr 23, 2025	0.5426	0.5426	0.5426	0.5426	0.5426	-
Apr 22, 2025	0.5306	0.5306	0.5306	0.5306	0.5306	-
Apr 17, 2025	0.5408	0.5408	0.5408	0.5408	0.5408	-
Apr 16, 2025	0.5636	0.5636	0.5636	0.5636	0.5636	-
Apr 15, 2025	0.5364	0.5748	0.5364	0.5748	0.5748	3,500
Apr 14, 2025	0.5296	0.5296	0.5296	0.5296	0.5296	-
Apr 11, 2025	0.5094	0.5094	0.5094	0.5094	0.5094	-
Apr 10, 2025	0.5310	0.5310	0.5208	0.5208	0.5208	8,200
Apr 9, 2025	0.4648	0.4648	0.4648	0.4648	0.4648	-
Apr 8, 2025	0.4789	0.4789	0.4789	0.4789	0.4789	-
Apr 7, 2025	0.4704	0.4704	0.4700	0.4700	0.4700	6,000
Apr 4, 2025	0.5358	0.5358	0.4857	0.4857	0.4857	17,906
Apr 3, 2025	0.5604	0.5604	0.5466	0.5466	0.5466	23,300
Apr 2, 2025	0.5626	0.5626	0.5626	0.5626	0.5626	-
Apr 1, 2025	0.5518	0.5518	0.5518	0.5518	0.5518	-
Mar 31, 2025	0.5594	0.5594	0.5594	0.5594	0.5594	-
Mar 28, 2025	0.5644	0.5644	0.5600	0.5600	0.5600	530
Mar 27, 2025	0.5706	0.5706	0.5706	0.5706	0.5706	-
Mar 26, 2025	0.5722	0.5788	0.5722	0.5788	0.5788	100
Mar 25, 2025	0.5460	0.5460	0.5460	0.5460	0.5460	-
Mar 24, 2025	0.5396	0.5396	0.5396	0.5396	0.5396	-
Mar 21, 2025	0.5444	0.5444	0.5444	0.5444	0.5444	-
Mar 20, 2025	0.5714	0.5714	0.5714	0.5714	0.5714	-
Mar 19, 2025	0.5724	0.5724	0.5724	0.5724	0.5724	-
Mar 18, 2025	0.5554	0.5788	0.5554	0.5788	0.5788	3,500
Mar 17, 2025	0.5462	0.5462	0.5462	0.5462	0.5462	-
Mar 14, 2025	0.5252	0.5252	0.5252	0.5252	0.5252	-
Mar 13, 2025	0.5356	0.5380	0.5356	0.5368	0.5368	3,400
Mar 12, 2025	0.5220	0.5220	0.5220	0.5220	0.5220	2,000
Mar 11, 2025	0.5256	0.5270	0.5256	0.5270	0.5270	2,000
Mar 10, 2025	0.5592	0.5592	0.5194	0.5194	0.5194	16,600
Mar 7, 2025	0.5354	0.5540	0.5354	0.5526	0.5526	5,000
Mar 6, 2025	0.5278	0.5354	0.5278	0.5354	0.5354	2,000
Mar 5, 2025	0.5108	0.5108	0.5108	0.5108	0.5108	-
Mar 4, 2025	0.5304	0.5304	0.5202	0.5202	0.5202	1,500
Mar 3, 2025	0.5314	0.5408	0.5150	0.5408	0.5408	2,175
Feb 28, 2025	0.5588	0.5588	0.5588	0.5588	0.5588	-
Feb 27, 2025	0.5796	0.5796	0.5656	0.5656	0.5656	8,400
Feb 26, 2025	0.5674	0.5674	0.5674	0.5674	0.5674	-
Feb 25, 2025	0.5530	0.5530	0.5530	0.5530	0.5530	-
Feb 24, 2025	0.5500	0.5604	0.5500	0.5540	0.5540	20,100
Feb 21, 2025	0.5358	0.5358	0.5358	0.5358	0.5358	-
Feb 20, 2025	0.5370	0.5370	0.5370	0.5370	0.5370	-
Feb 19, 2025	0.5434	0.5434	0.5434	0.5434	0.5434	-
Feb 18, 2025	0.5338	0.5338	0.5338	0.5338	0.5338	-
Feb 17, 2025	0.5272	0.5272	0.5272	0.5272	0.5272	-
Feb 14, 2025	0.5084	0.5084	0.5084	0.5084	0.5084	-
Feb 13, 2025	0.5114	0.5114	0.5114	0.5114	0.5114	-
Feb 12, 2025	0.5034	0.5034	0.5034	0.5034	0.5034	-
Feb 11, 2025	0.4995	0.4995	0.4995	0.4995	0.4995	-
Feb 10, 2025	0.5046	0.5046	0.5014	0.5014	0.5014	1,200
Feb 7, 2025	0.5016	0.5016	0.5016	0.5016	0.5016	-
Feb 6, 2025	0.4900	0.5000	0.4900	0.5000	0.5000	1,050
Feb 5, 2025	0.4896	0.4896	0.4896	0.4896	0.4896	-
Feb 4, 2025	0.4887	0.4887	0.4887	0.4887	0.4887	-
Feb 3, 2025	0.5004	0.5004	0.4944	0.4944	0.4944	150
Jan 31, 2025	0.5002	0.5002	0.5002	0.5002	0.5002	-
Jan 30, 2025	0.5036	0.5036	0.5036	0.5036	0.5036	-
Jan 29, 2025	0.4954	0.4954	0.4954	0.4954	0.4954	-
Jan 28, 2025	0.4975	0.4975	0.4975	0.4975	0.4975	-
Jan 27, 2025	0.5076	0.5076	0.5008	0.5026	0.5026	55,000
Jan 24, 2025	0.5136	0.5188	0.5136	0.5188	0.5188	9,400
Jan 23, 2025	0.5042	0.5208	0.5042	0.5154	0.5154	5,250
Jan 22, 2025	0.5074	0.5158	0.5074	0.5146	0.5146	600
Jan 21, 2025	0.5022	0.5100	0.5022	0.5100	0.5100	4,450
Jan 20, 2025	0.4939	0.5122	0.4939	0.5122	0.5122	3,360
Jan 17, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 16, 2025	0.4838	0.4998	0.4838	0.4998	0.4998	867
Jan 15, 2025	0.4783	0.4783	0.4783	0.4783	0.4783	-
Jan 14, 2025	0.4755	0.4755	0.4755	0.4755	0.4755	-
Jan 13, 2025	0.4849	0.4849	0.4849	0.4849	0.4849	100
Jan 10, 2025	0.4753	0.4847	0.4753	0.4847	0.4847	5,000
Jan 9, 2025	0.4808	0.4808	0.4742	0.4742	0.4742	13,131
Jan 8, 2025	0.4565	0.4565	0.4565	0.4565	0.4565	-
Jan 7, 2025	0.4676	0.4676	0.4676	0.4676	0.4676	-
Jan 6, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	100
Jan 3, 2025	0.4544	0.4544	0.4544	0.4544	0.4544	800
Jan 2, 2025	0.4601	0.4601	0.4601	0.4601	0.4601	-
Dec 30, 2024	0.4582	0.4582	0.4582	0.4582	0.4582	-
Dec 27, 2024	0.4554	0.4629	0.4554	0.4621	0.4621	200
Dec 23, 2024	0.4449	0.4482	0.4449	0.4478	0.4478	27,266
Dec 20, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Dec 19, 2024	0.4424	0.4574	0.4424	0.4574	0.4574	10,000
Dec 18, 2024	0.4407	0.4557	0.4407	0.4557	0.4557	7,250
Dec 17, 2024	0.4518	0.4518	0.4452	0.4452	0.4452	5,000
Dec 16, 2024	0.4414	0.4414	0.4414	0.4414	0.4414	-
Dec 13, 2024	0.4364	0.4364	0.4364	0.4364	0.4364	-
Dec 12, 2024	0.4354	0.4389	0.4354	0.4389	0.4389	11,746
Dec 11, 2024	0.4328	0.4417	0.4328	0.4417	0.4417	5,000
Dec 10, 2024	0.4352	0.4376	0.4352	0.4376	0.4376	540
Dec 9, 2024	0.4354	0.4354	0.4354	0.4354	0.4354	1,011
Dec 6, 2024	0.4487	0.4487	0.4487	0.4487	0.4487	-
Dec 5, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	-
Dec 4, 2024	0.4413	0.4465	0.4413	0.4465	0.4465	16,842
Dec 3, 2024	0.4318	0.4318	0.4318	0.4318	0.4318	-
Dec 2, 2024	0.4434	0.4434	0.4434	0.4434	0.4434	-
Nov 29, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Nov 28, 2024	0.4396	0.4396	0.4396	0.4396	0.4396	-
Nov 27, 2024	0.4406	0.4451	0.4406	0.4451	0.4451	20,000
Nov 26, 2024	0.4535	0.4535	0.4433	0.4433	0.4433	7,500
Nov 25, 2024	0.4540	0.4540	0.4500	0.4509	0.4509	686,000
Nov 22, 2024	0.4424	0.4457	0.4424	0.4457	0.4457	32,000
Nov 21, 2024	0.4355	0.4358	0.4355	0.4358	0.4358	1,000
Nov 20, 2024	0.4355	0.4355	0.4355	0.4355	0.4355	-
Nov 19, 2024	0.4432	0.4432	0.4417	0.4417	0.4417	1,000
Nov 18, 2024	0.4403	0.4432	0.4403	0.4432	0.4432	1,000
Nov 15, 2024	0.4383	0.4383	0.4383	0.4383	0.4383	-
Nov 14, 2024	0.4359	0.4444	0.4359	0.4444	0.4444	4,000
Nov 13, 2024	0.4384	0.4384	0.4384	0.4384	0.4384	-
Nov 12, 2024	0.4476	0.4476	0.4476	0.4476	0.4476	-
Nov 11, 2024	0.4857	0.4857	0.4533	0.4533	0.4533	34,300
Nov 8, 2024	0.4492	0.4492	0.4492	0.4492	0.4492	-
Nov 7, 2024	0.4417	0.4417	0.4417	0.4417	0.4417	-
Nov 6, 2024	0.4533	0.4533	0.4497	0.4497	0.4497	10,800
Nov 5, 2024	0.4466	0.4600	0.4466	0.4567	0.4567	10,321
Nov 4, 2024	0.4586	0.4632	0.4500	0.4500	0.4500	35,350
Nov 1, 2024	0.4589	0.4589	0.4570	0.4570	0.4570	5,000
Oct 31, 2024	0.4309	0.4309	0.4309	0.4309	0.4309	-
Oct 30, 2024	0.4220	0.4250	0.4220	0.4250	0.4250	1,000
Oct 29, 2024	0.4237	0.4256	0.4237	0.4256	0.4256	2,000
Oct 28, 2024	0.4267	0.4267	0.4261	0.4261	0.4261	9,000
Oct 25, 2024	0.4182	0.4182	0.4182	0.4182	0.4182	-
Oct 24, 2024	0.4273	0.4273	0.4273	0.4273	0.4273	-
Oct 23, 2024	0.4280	0.4321	0.4280	0.4318	0.4318	53,571
Oct 22, 2024	0.4242	0.4242	0.4242	0.4242	0.4242	-
Oct 21, 2024	0.4275	0.4275	0.4275	0.4275	0.4275	-
Oct 18, 2024	0.4271	0.4271	0.4271	0.4271	0.4271	-
Oct 17, 2024	0.4251	0.4251	0.4251	0.4251	0.4251	-
Oct 16, 2024	0.4215	0.4215	0.4215	0.4215	0.4215	-
Oct 15, 2024	0.4275	0.4275	0.4275	0.4275	0.4275	-
Oct 14, 2024	0.4291	0.4291	0.4291	0.4291	0.4291	-
Oct 11, 2024	0.4136	0.4136	0.4136	0.4136	0.4136	-
Oct 10, 2024	0.4115	0.4115	0.4115	0.4115	0.4115	-
Oct 9, 2024	0.4088	0.4088	0.4088	0.4088	0.4088	-
Oct 8, 2024	0.4038	0.4188	0.4038	0.4188	0.4188	7,416
Oct 7, 2024	0.3925	0.3925	0.3925	0.3925	0.3925	-
Oct 4, 2024	0.3861	0.3861	0.3861	0.3861	0.3861	-
Oct 3, 2024	0.3839	0.3839	0.3839	0.3839	0.3839	-
Oct 2, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 1, 2024	0.4004	0.4004	0.4004	0.4004	0.4004	-
Sep 30, 2024	0.4037	0.4037	0.4037	0.4037	0.4037	-
Sep 27, 2024	0.4113	0.4113	0.4113	0.4113	0.4113	-
Sep 26, 2024	0.4002	0.4100	0.4002	0.4100	0.4100	123,000
Sep 25, 2024	0.4013	0.4013	0.4013	0.4013	0.4013	-
Sep 24, 2024	0.4038	0.4038	0.4038	0.4038	0.4038	-
Sep 23, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Sep 20, 2024	0.4104	0.4104	0.4104	0.4104	0.4104	-
Sep 19, 2024	0.4149	0.4149	0.4149	0.4149	0.4149	-
Sep 18, 2024	0.4124	0.4124	0.4124	0.4124	0.4124	-
Sep 17, 2024	0.4028	0.4028	0.4028	0.4028	0.4028	-
Sep 16, 2024	0.4080	0.4150	0.4080	0.4150	0.4150	7,500
Sep 13, 2024	0.4032	0.4032	0.4032	0.4032	0.4032	-
Sep 12, 2024	0.4049	0.4049	0.4049	0.4049	0.4049	-
Sep 11, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sep 10, 2024	0.4031	0.4031	0.4031	0.4031	0.4031	-
Sep 9, 2024	0.3997	0.3997	0.3997	0.3997	0.3997	-
Sep 6, 2024	0.4062	0.4062	0.4062	0.4062	0.4062	-
Sep 5, 2024	0.4088	0.4088	0.4088	0.4088	0.4088	-
Sep 4, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Sep 3, 2024	0.4154	0.4154	0.4154	0.4154	0.4154	-
Sep 2, 2024	0.4139	0.4139	0.4139	0.4139	0.4139	-
Aug 30, 2024	0.4062	0.4062	0.4062	0.4062	0.4062	-
Aug 29, 2024	0.4055	0.4140	0.4055	0.4140	0.4140	6,118
Aug 28, 2024	0.4033	0.4033	0.4033	0.4033	0.4033	-
Aug 27, 2024	0.3964	0.4060	0.3964	0.4060	0.4060	50,000
Aug 26, 2024	0.3994	0.3994	0.3994	0.3994	0.3994	-
Aug 23, 2024	0.3937	0.3994	0.3937	0.3994	0.3994	736
Aug 22, 2024	0.3945	0.3945	0.3945	0.3945	0.3945	-
Aug 21, 2024	0.3958	0.3958	0.3958	0.3958	0.3958	-
Aug 20, 2024	0.3954	0.3954	0.3954	0.3954	0.3954	-
Aug 19, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Aug 16, 2024	0.3887	0.3887	0.3887	0.3887	0.3887	-
Aug 15, 2024	0.3829	0.3829	0.3829	0.3829	0.3829	-
Aug 14, 2024	0.3772	0.3772	0.3772	0.3772	0.3772	-
Aug 13, 2024	0.3728	0.3728	0.3728	0.3728	0.3728	-
Aug 12, 2024	0.3722	0.3800	0.3722	0.3800	0.3800	600
Aug 9, 2024	0.3678	0.3678	0.3678	0.3678	0.3678	-
Aug 8, 2024	0.3678	0.3678	0.3678	0.3678	0.3678	-
Aug 7, 2024	0.3555	0.3555	0.3555	0.3555	0.3555	-
Aug 6, 2024	0.3555	0.3555	0.3555	0.3555	0.3555	-
Aug 5, 2024	0.3481	0.3500	0.3481	0.3500	0.3500	30,000
Aug 2, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Aug 1, 2024	0.3848	0.3848	0.3848	0.3848	0.3848	-
Jul 31, 2024	0.3814	0.3814	0.3814	0.3814	0.3814	-
Jul 30, 2024	0.3811	0.3811	0.3811	0.3811	0.3811	-
Jul 29, 2024	0.3795	0.3795	0.3795	0.3795	0.3795	-
Jul 26, 2024	0.3846	0.3846	0.3846	0.3846	0.3846	-
Jul 25, 2024	0.3884	0.3944	0.3884	0.3944	0.3944	2,000
Jul 24, 2024	0.3884	0.3884	0.3884	0.3884	0.3884	-
Jul 23, 2024	0.3889	0.3889	0.3889	0.3889	0.3889	-
Jul 22, 2024	0.3826	0.3826	0.3826	0.3826	0.3826	-
Jul 19, 2024	0.3821	0.3821	0.3821	0.3821	0.3821	-
Jul 18, 2024	0.3805	0.3805	0.3805	0.3805	0.3805	-
Jul 17, 2024	0.3919	0.3919	0.3919	0.3919	0.3919	-
Jul 16, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jul 15, 2024	0.3701	0.3701	0.3701	0.3701	0.3701	-
Jul 12, 2024	0.3721	0.3721	0.3721	0.3721	0.3721	-
Jul 11, 2024	0.3721	0.3721	0.3721	0.3721	0.3721	-
Jul 10, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Jul 9, 2024	0.3645	0.3645	0.3645	0.3645	0.3645	-
Jul 8, 2024	0.3573	0.3681	0.3573	0.3681	0.3681	10,000
Jul 5, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jul 4, 2024	0.3524	0.3524	0.3524	0.3524	0.3524	-
Jul 3, 2024	0.3434	0.3434	0.3434	0.3434	0.3434	-
Jul 2, 2024	0.3412	0.3412	0.3412	0.3412	0.3412	-
Jul 1, 2024	0.3435	0.3435	0.3435	0.3435	0.3435	-
Jun 28, 2024	0.3318	0.3318	0.3318	0.3318	0.3318	-
Jun 27, 2024	0.3288	0.3288	0.3288	0.3288	0.3288	-
Jun 26, 2024	0.3267	0.3267	0.3267	0.3267	0.3267	-
Jun 25, 2024	0.3317	0.3359	0.3317	0.3359	0.3359	3,000
Jun 24, 2024	0.3348	0.3352	0.3348	0.3350	0.3350	6,300
Jun 21, 2024	0.3485	0.3485	0.3485	0.3485	0.3485	-
Jun 20, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jun 19, 2024	0.017 Dividend
Jun 19, 2024	0.3137	0.3137	0.3137	0.3137	0.3137	-
Jun 18, 2024	0.3277	0.3277	0.3277	0.3277	0.3107	-
Jun 17, 2024	0.3210	0.3210	0.3210	0.3210	0.3043	-
Jun 14, 2024	0.3301	0.3301	0.3301	0.3301	0.3130	-
Jun 13, 2024	0.3444	0.3444	0.3444	0.3444	0.3265	-
Jun 12, 2024	0.3440	0.3440	0.3440	0.3440	0.3262	-
Jun 11, 2024	0.3540	0.3540	0.3464	0.3464	0.3284	31,432
Jun 10, 2024	0.3547	0.3547	0.3547	0.3547	0.3363	-

3IM.F Manx Financial Group PLC

0.2140

-0.93%

48CA.MU CaixaBank SA

7.66

+0.45%

SFGIF Shizuoka Financial Group,Inc.

10.51

0.00%

0QVF.IL FinecoBank Banca Fineco S.p.A.

19.62

+2.45%

8368.T The Hyakugo Bank, Ltd.

715.00

-0.14%

MZTFF Mizrahi Tefahot Bank Ltd.

34.68

0.00%

8331.T The Chiba Bank, Ltd.

1,298.50

-0.88%

RN7.F Regions Financial Corporation

19.20

+3.23%

ARION-SDB.ST Arion banki hf.

13.20

+1.54%

SCBS Southern Community Bancshares, Inc.

34.90

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Banco Comercial Português, S.A. (BCPN.F)

Related Tickers