CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal · Delayed Price · Currency is EUR 6.31
+0.02 (0.40%)
Sep 11, 2026, 4:37 PM WET
ELI:CTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.30 | 6.35 | 6.28 | 6.31 | 6.31 | 0.40% | 298,881 |
| Sep 10, 2026 | 6.30 | 6.36 | 6.25 | 6.29 | 6.29 | - | 334,318 |
| Sep 9, 2026 | 6.45 | 6.45 | 6.28 | 6.29 | 6.29 | -2.03% | 607,553 |
| Sep 8, 2026 | 6.39 | 6.45 | 6.35 | 6.42 | 6.42 | 0.39% | 246,646 |
| Sep 7, 2026 | 6.40 | 6.41 | 6.30 | 6.39 | 6.39 | -1.54% | 725,578 |
| Sep 4, 2026 | 6.60 | 6.60 | 6.49 | 6.49 | 6.49 | -1.37% | 327,508 |
| Sep 3, 2026 | 6.53 | 6.60 | 6.53 | 6.58 | 6.58 | 0.77% | 164,593 |
| Sep 2, 2026 | 6.50 | 6.57 | 6.48 | 6.53 | 6.53 | -0.31% | 330,807 |
| Sep 1, 2026 | 6.50 | 6.62 | 6.50 | 6.55 | 6.55 | -0.08% | 274,507 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.50 | 6.56 | 6.56 | -0.68% | 336,940 |
| Aug 28, 2026 | 6.60 | 6.66 | 6.60 | 6.60 | 6.60 | 0.23% | 283,637 |
| Aug 27, 2026 | 6.63 | 6.63 | 6.50 | 6.59 | 6.59 | 0.46% | 273,564 |
| Aug 26, 2026 | 6.58 | 6.63 | 6.54 | 6.56 | 6.56 | - | 265,686 |
| Aug 25, 2026 | 6.43 | 6.56 | 6.43 | 6.56 | 6.56 | 1.24% | 305,635 |
| Aug 24, 2026 | 6.41 | 6.53 | 6.41 | 6.48 | 6.48 | 1.01% | 268,057 |
| Aug 21, 2026 | 6.34 | 6.47 | 6.33 | 6.41 | 6.41 | 1.26% | 360,785 |
| Aug 20, 2026 | 6.31 | 6.34 | 6.29 | 6.33 | 6.33 | 0.24% | 108,849 |
| Aug 19, 2026 | 6.32 | 6.34 | 6.29 | 6.32 | 6.32 | -0.24% | 178,825 |
| Aug 18, 2026 | 6.27 | 6.41 | 6.26 | 6.33 | 6.33 | 0.32% | 228,162 |
| Aug 17, 2026 | 6.32 | 6.34 | 6.26 | 6.31 | 6.31 | -0.08% | 194,540 |
| Aug 14, 2026 | 6.38 | 6.39 | 6.29 | 6.32 | 6.32 | -0.55% | 140,057 |
| Aug 13, 2026 | 6.40 | 6.43 | 6.35 | 6.35 | 6.35 | -0.39% | 183,157 |
| Aug 12, 2026 | 6.33 | 6.46 | 6.33 | 6.38 | 6.38 | 0.47% | 313,916 |
| Aug 11, 2026 | 6.32 | 6.41 | 6.28 | 6.35 | 6.35 | 0.48% | 269,055 |
| Aug 10, 2026 | 6.28 | 6.34 | 6.25 | 6.32 | 6.32 | 0.40% | 199,110 |
| 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 |