CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal · Delayed Price · Currency is EUR 6.29
0.00 (0.08%)
Aug 7, 2026, 4:35 PM WET
ELI:CTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.33 | 6.34 | 6.25 | 6.29 | 6.29 | 0.08% | 196,635 |
| Aug 6, 2026 | 6.33 | 6.42 | 6.29 | 6.29 | 6.29 | 0.24% | 772,726 |
| Aug 5, 2026 | 6.21 | 6.32 | 6.15 | 6.27 | 6.27 | 1.46% | 494,623 |
| Aug 4, 2026 | 6.14 | 6.22 | 6.12 | 6.18 | 6.18 | 1.31% | 480,274 |
| Aug 3, 2026 | 6.19 | 6.26 | 6.07 | 6.10 | 6.10 | -0.97% | 396,014 |
| Jul 31, 2026 | 6.19 | 6.24 | 6.14 | 6.16 | 6.16 | -0.16% | 338,983 |
| Jul 30, 2026 | 6.03 | 6.29 | 6.02 | 6.17 | 6.17 | 2.83% | 678,849 |
| Jul 29, 2026 | 5.80 | 6.10 | 5.69 | 6.00 | 6.00 | 1.52% | 1,000,317 |
| Jul 28, 2026 | 5.95 | 5.98 | 5.90 | 5.91 | 5.91 | 0.25% | 392,579 |
| Jul 27, 2026 | 6.01 | 6.03 | 5.87 | 5.90 | 5.90 | -0.42% | 371,657 |
| Jul 24, 2026 | 6.00 | 6.02 | 5.91 | 5.92 | 5.92 | -0.08% | 402,332 |
| Jul 23, 2026 | 6.26 | 6.29 | 5.90 | 5.93 | 5.93 | -4.67% | 867,754 |
| Jul 22, 2026 | 5.99 | 6.30 | 5.97 | 6.22 | 6.22 | 4.02% | 1,720,147 |
| Jul 21, 2026 | 5.80 | 6.20 | 5.77 | 5.98 | 5.98 | 3.82% | 860,240 |
| Jul 20, 2026 | 5.74 | 5.83 | 5.73 | 5.76 | 5.76 | -0.09% | 240,126 |
| Jul 17, 2026 | 5.71 | 5.77 | 5.70 | 5.76 | 5.76 | -0.43% | 253,187 |
| Jul 16, 2026 | 5.73 | 5.79 | 5.69 | 5.79 | 5.79 | 1.40% | 398,819 |
| Jul 15, 2026 | 5.67 | 5.73 | 5.59 | 5.71 | 5.71 | 0.44% | 355,965 |
| Jul 14, 2026 | 5.75 | 5.75 | 5.62 | 5.68 | 5.68 | -0.79% | 412,831 |
| Jul 13, 2026 | 5.77 | 5.77 | 5.70 | 5.73 | 5.73 | -1.29% | 295,112 |
| Jul 10, 2026 | 5.83 | 5.87 | 5.75 | 5.80 | 5.80 | -1.02% | 490,213 |
| Jul 9, 2026 | 5.81 | 5.88 | 5.79 | 5.86 | 5.86 | 1.65% | 330,139 |
| Jul 8, 2026 | 5.98 | 5.98 | 5.74 | 5.77 | 5.77 | -3.68% | 636,947 |
| Jul 7, 2026 | 5.96 | 6.06 | 5.96 | 5.99 | 5.99 | 0.50% | 286,277 |
| Jul 6, 2026 | 6.09 | 6.09 | 5.92 | 5.96 | 5.96 | -1.98% | 481,727 |
| Jul 3, 2026 | 6.12 | 6.18 | 6.04 | 6.08 | 6.08 | -0.57% | 361,609 |
| Jul 2, 2026 | 5.97 | 6.18 | 5.96 | 6.11 | 6.11 | 2.52% | 778,935 |
| Jul 1, 2026 | 5.82 | 5.97 | 5.77 | 5.96 | 5.96 | 3.03% | 470,639 |
| Jun 30, 2026 | 5.87 | 5.88 | 5.77 | 5.79 | 5.79 | -0.69% | 388,393 |
| Jun 29, 2026 | 5.95 | 5.95 | 5.81 | 5.83 | 5.83 | -2.02% | 578,775 |
| Jun 26, 2026 | 5.93 | 5.95 | 5.89 | 5.95 | 5.95 | 0.51% | 270,493 |
| Jun 25, 2026 | 5.90 | 6.01 | 5.86 | 5.92 | 5.92 | 0.42% | 529,846 |
| Jun 24, 2026 | 5.96 | 5.96 | 5.81 | 5.89 | 5.89 | -0.51% | 463,947 |
| Jun 23, 2026 | 5.99 | 5.99 | 5.88 | 5.92 | 5.92 | -0.59% | 287,809 |
| Jun 22, 2026 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | -1.00% | 351,064 |
| Jun 19, 2026 | 5.99 | 6.03 | 5.99 | 6.02 | 6.02 | 0.17% | 183,056 |
| Jun 18, 2026 | 5.99 | 6.01 | 5.93 | 6.01 | 6.01 | 0.08% | 198,634 |
| Jun 17, 2026 | 6.01 | 6.04 | 5.95 | 6.00 | 6.00 | - | 261,973 |
| Jun 16, 2026 | 6.03 | 6.04 | 5.96 | 6.00 | 6.00 | -0.50% | 195,847 |
| Jun 15, 2026 | 6.10 | 6.20 | 6.00 | 6.03 | 6.03 | 0.67% | 796,179 |
| Jun 12, 2026 | 5.82 | 6.00 | 5.82 | 5.99 | 5.99 | 4.36% | 604,611 |
| Jun 11, 2026 | 5.72 | 5.89 | 5.72 | 5.74 | 5.74 | 0.17% | 411,897 |
| Jun 10, 2026 | 5.84 | 5.84 | 5.62 | 5.73 | 5.73 | -1.55% | 711,297 |
| Jun 9, 2026 | 5.92 | 6.01 | 5.82 | 5.82 | 5.82 | -1.02% | 354,620 |
| Jun 8, 2026 | 5.85 | 5.91 | 5.82 | 5.88 | 5.88 | -1.01% | 206,722 |
| Jun 5, 2026 | 5.94 | 6.03 | 5.94 | 5.94 | 5.94 | -0.34% | 255,989 |
| Jun 4, 2026 | 5.89 | 5.97 | 5.88 | 5.96 | 5.96 | 0.85% | 237,947 |
| Jun 3, 2026 | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | -2.15% | 263,659 |
| Jun 2, 2026 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | 0.83% | 190,628 |
| Jun 1, 2026 | 6.05 | 6.08 | 5.99 | 5.99 | 5.99 | -1.24% | 315,763 |