CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal · Delayed Price · Currency is EUR 7.43
-0.08 (-1.07%)
Aug 27, 2025, 4:35 PM WET
ELI:CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | -0.67% | 86,260 |
| Aug 26, 2025 | 7.69 | 7.69 | 7.45 | 7.51 | 7.51 | -2.85% | 636,695 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.70 | 7.73 | 7.73 | -1.15% | 135,251 |
| Aug 22, 2025 | 7.85 | 7.90 | 7.76 | 7.82 | 7.82 | -1.14% | 149,367 |
| Aug 21, 2025 | 7.96 | 7.97 | 7.86 | 7.91 | 7.91 | - | 176,105 |
| Aug 20, 2025 | 7.81 | 7.94 | 7.81 | 7.91 | 7.91 | 1.28% | 224,291 |
| Aug 19, 2025 | 7.83 | 7.88 | 7.80 | 7.81 | 7.81 | -0.26% | 214,173 |
| Aug 18, 2025 | 7.73 | 7.87 | 7.72 | 7.83 | 7.83 | 1.29% | 196,338 |
| Aug 15, 2025 | 7.74 | 7.84 | 7.70 | 7.73 | 7.73 | 0.26% | 222,145 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.65 | 7.71 | 7.71 | -1.15% | 237,302 |
| Aug 13, 2025 | 7.85 | 7.93 | 7.80 | 7.80 | 7.80 | -0.38% | 256,679 |
| Aug 12, 2025 | 7.78 | 7.88 | 7.74 | 7.83 | 7.83 | 0.90% | 377,149 |
| Aug 11, 2025 | 7.60 | 7.77 | 7.60 | 7.76 | 7.76 | 2.11% | 368,118 |
| Aug 8, 2025 | 7.59 | 7.65 | 7.57 | 7.60 | 7.60 | -0.13% | 124,417 |
| Aug 7, 2025 | 7.49 | 7.61 | 7.43 | 7.61 | 7.61 | 2.01% | 610,520 |
| Aug 6, 2025 | 7.43 | 7.48 | 7.40 | 7.46 | 7.46 | 0.40% | 304,399 |
| Aug 5, 2025 | 7.53 | 7.60 | 7.39 | 7.43 | 7.43 | -0.54% | 333,120 |
| Aug 4, 2025 | 7.32 | 7.53 | 7.32 | 7.47 | 7.47 | 2.19% | 523,455 |
| Aug 1, 2025 | 7.43 | 7.46 | 7.24 | 7.31 | 7.31 | -1.22% | 337,728 |
| Jul 31, 2025 | 7.29 | 7.47 | 7.26 | 7.40 | 7.40 | 1.51% | 754,314 |
| Jul 30, 2025 | 7.40 | 7.41 | 7.17 | 7.29 | 7.29 | -1.22% | 749,545 |
| Jul 29, 2025 | 7.64 | 7.64 | 7.03 | 7.38 | 7.38 | -2.38% | 1,667,053 |
| Jul 28, 2025 | 7.68 | 7.68 | 7.54 | 7.56 | 7.56 | -0.92% | 312,526 |
| Jul 25, 2025 | 7.55 | 7.63 | 7.47 | 7.63 | 7.63 | 0.79% | 344,039 |
| Jul 24, 2025 | 7.57 | 7.62 | 7.48 | 7.57 | 7.57 | 0.13% | 316,011 |
| Jul 23, 2025 | 7.50 | 7.56 | 7.45 | 7.56 | 7.56 | 0.27% | 421,151 |
| Jul 22, 2025 | 7.55 | 7.57 | 7.47 | 7.54 | 7.54 | -0.40% | 331,988 |
| Jul 21, 2025 | 7.68 | 7.68 | 7.51 | 7.57 | 7.57 | -1.30% | 225,462 |
| Jul 18, 2025 | 7.72 | 7.75 | 7.64 | 7.67 | 7.67 | -0.52% | 242,187 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | - | 188,197 |
| Jul 16, 2025 | 7.66 | 7.84 | 7.63 | 7.71 | 7.71 | 0.26% | 335,721 |
| Jul 15, 2025 | 7.83 | 7.83 | 7.67 | 7.69 | 7.69 | -1.41% | 324,270 |
| Jul 14, 2025 | 7.86 | 7.88 | 7.69 | 7.80 | 7.80 | -1.76% | 382,736 |
| Jul 11, 2025 | 8.04 | 8.05 | 7.87 | 7.94 | 7.94 | -0.87% | 216,555 |
| Jul 10, 2025 | 8.11 | 8.14 | 8.00 | 8.01 | 8.01 | -1.23% | 310,334 |
| Jul 9, 2025 | 7.95 | 8.12 | 7.93 | 8.11 | 8.11 | 2.53% | 520,881 |
| Jul 8, 2025 | 7.76 | 7.97 | 7.75 | 7.91 | 7.91 | 1.80% | 542,476 |
| Jul 7, 2025 | 7.49 | 7.77 | 7.49 | 7.77 | 7.77 | 3.46% | 449,983 |
| Jul 4, 2025 | 7.51 | 7.59 | 7.48 | 7.51 | 7.51 | -0.79% | 210,278 |
| Jul 3, 2025 | 7.44 | 7.59 | 7.44 | 7.57 | 7.57 | 1.34% | 329,510 |
| Jul 2, 2025 | 7.52 | 7.55 | 7.41 | 7.47 | 7.47 | -0.93% | 341,907 |
| Jul 1, 2025 | 7.54 | 7.66 | 7.54 | 7.54 | 7.54 | -0.13% | 166,778 |
| Jun 30, 2025 | 7.58 | 7.67 | 7.51 | 7.55 | 7.55 | 0.13% | 293,352 |
| Jun 27, 2025 | 7.36 | 7.58 | 7.27 | 7.54 | 7.54 | 2.31% | 481,922 |
| Jun 26, 2025 | 7.20 | 7.52 | 7.20 | 7.37 | 7.37 | 1.94% | 356,995 |
| Jun 25, 2025 | 7.26 | 7.27 | 7.16 | 7.23 | 7.23 | -0.82% | 372,312 |
| Jun 24, 2025 | 7.28 | 7.43 | 7.19 | 7.29 | 7.29 | 1.67% | 429,481 |
| Jun 23, 2025 | 7.03 | 7.21 | 7.01 | 7.17 | 7.17 | 0.14% | 271,308 |
| Jun 20, 2025 | 7.18 | 7.21 | 7.14 | 7.16 | 7.16 | - | 1,385,602 |
| Jun 19, 2025 | 7.21 | 7.21 | 7.13 | 7.16 | 7.16 | -0.69% | 136,513 |