CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal flag Portugal · Delayed Price · Currency is EUR
7.31
-0.09 (-1.22%)
Aug 1, 2025, 4:35 PM WET

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.437.467.247.317.31-1.22%337,728
Jul 31, 20257.297.477.267.407.401.51%754,314
Jul 30, 20257.407.417.177.297.29-1.22%749,545
Jul 29, 20257.647.647.037.387.38-2.38%1,667,053
Jul 28, 20257.687.687.547.567.56-0.92%312,526
Jul 25, 20257.557.637.477.637.630.79%344,039
Jul 24, 20257.577.627.487.577.570.13%316,011
Jul 23, 20257.507.567.457.567.560.27%421,151
Jul 22, 20257.557.577.477.547.54-0.40%331,988
Jul 21, 20257.687.687.517.577.57-1.30%225,462
Jul 18, 20257.727.757.647.677.67-0.52%242,187
Jul 17, 20257.757.757.687.717.71-188,197
Jul 16, 20257.667.847.637.717.710.26%335,721
Jul 15, 20257.837.837.677.697.69-1.41%324,270
Jul 14, 20257.867.887.697.807.80-1.76%382,736
Jul 11, 20258.048.057.877.947.94-0.87%216,555
Jul 10, 20258.118.148.008.018.01-1.23%310,334
Jul 9, 20257.958.127.938.118.112.53%520,881
Jul 8, 20257.767.977.757.917.911.80%542,476
Jul 7, 20257.497.777.497.777.773.46%449,983
Jul 4, 20257.517.597.487.517.51-0.79%210,278
Jul 3, 20257.447.597.447.577.571.34%329,510
Jul 2, 20257.527.557.417.477.47-0.93%341,907
Jul 1, 20257.547.667.547.547.54-0.13%166,778
Jun 30, 20257.587.677.517.557.550.13%293,352
Jun 27, 20257.367.587.277.547.542.31%481,922
Jun 26, 20257.207.527.207.377.371.94%356,995
Jun 25, 20257.267.277.167.237.23-0.82%372,312
Jun 24, 20257.287.437.197.297.291.67%429,481
Jun 23, 20257.037.217.017.177.170.14%271,308
Jun 20, 20257.187.217.147.167.16-1,385,602
Jun 19, 20257.217.217.137.167.16-0.69%136,513
Jun 18, 20257.297.307.107.217.21-1.37%269,874
Jun 17, 20257.397.397.297.317.31-0.68%328,037
Jun 16, 20257.267.367.267.367.361.38%412,579
Jun 13, 20257.377.377.157.267.26-2.29%499,132
Jun 12, 20257.407.457.267.437.430.68%300,827
Jun 11, 20257.597.647.177.387.38-3.02%496,518
Jun 10, 20257.557.617.437.617.610.79%186,942
Jun 9, 20257.657.657.527.557.55-0.40%129,044
Jun 6, 20257.577.637.557.587.580.13%267,082
Jun 5, 20257.707.707.527.577.57-1.56%233,408
Jun 4, 20257.557.717.467.697.692.26%352,173
Jun 3, 20257.497.567.457.527.520.53%411,120
Jun 2, 20257.387.507.377.487.481.08%426,639
May 30, 20257.357.447.347.407.400.41%402,279
May 29, 20257.407.527.327.377.370.55%335,712
May 28, 20257.347.347.237.337.33-237,020
May 27, 20257.357.377.287.337.33-0.41%187,577
May 26, 20257.137.467.137.367.362.51%374,930