CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal · Delayed Price · Currency is EUR 6.29
-0.12 (-1.80%)
Apr 24, 2026, 4:35 PM WET
ELI:CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.36 | 6.37 | 6.29 | 6.29 | - | -1.80% | 111,828 |
| Apr 23, 2026 | 6.47 | 6.47 | 6.34 | 6.41 | 6.41 | -1.31% | 384,084 |
| Apr 22, 2026 | 6.47 | 6.59 | 6.44 | 6.49 | 6.49 | 0.46% | 221,745 |
| Apr 21, 2026 | 6.49 | 6.54 | 6.46 | 6.46 | 6.46 | -0.77% | 172,737 |
| Apr 20, 2026 | 6.59 | 6.66 | 6.46 | 6.51 | 6.51 | -1.36% | 250,041 |
| Apr 17, 2026 | 6.64 | 6.64 | 6.50 | 6.60 | 6.60 | 0.69% | 463,991 |
| Apr 16, 2026 | 6.68 | 6.71 | 6.55 | 6.56 | 6.56 | -1.28% | 308,719 |
| Apr 15, 2026 | 6.71 | 6.74 | 6.63 | 6.64 | 6.64 | -1.26% | 438,063 |
| Apr 14, 2026 | 6.66 | 6.77 | 6.66 | 6.73 | 6.73 | 1.97% | 301,272 |
| Apr 13, 2026 | 6.68 | 6.68 | 6.58 | 6.60 | 6.60 | -2.37% | 407,452 |
| Apr 10, 2026 | 6.81 | 6.84 | 6.71 | 6.76 | 6.76 | -0.59% | 309,134 |
| Apr 9, 2026 | 6.73 | 6.80 | 6.69 | 6.80 | 6.80 | 1.12% | 350,385 |
| Apr 8, 2026 | 6.68 | 6.75 | 6.60 | 6.72 | 6.72 | 4.92% | 791,015 |
| Apr 7, 2026 | 6.29 | 6.61 | 6.28 | 6.41 | 6.41 | 1.51% | 693,487 |
| Apr 2, 2026 | 6.30 | 6.38 | 6.22 | 6.31 | 6.31 | -1.10% | 618,395 |
| Apr 1, 2026 | 6.17 | 6.38 | 6.15 | 6.38 | 6.38 | 5.80% | 693,287 |
| Mar 31, 2026 | 5.95 | 6.17 | 5.95 | 6.03 | 6.03 | 1.86% | 804,021 |
| Mar 30, 2026 | 5.83 | 5.93 | 5.79 | 5.92 | 5.92 | 1.54% | 305,745 |
| Mar 27, 2026 | 5.91 | 5.94 | 5.83 | 5.83 | 5.83 | -1.19% | 333,178 |
| Mar 26, 2026 | 5.96 | 6.02 | 5.90 | 5.90 | 5.90 | -1.50% | 358,858 |
| Mar 25, 2026 | 6.05 | 6.08 | 5.99 | 5.99 | 5.99 | 0.67% | 316,459 |
| Mar 24, 2026 | 6.07 | 6.07 | 5.93 | 5.95 | 5.95 | -0.67% | 495,405 |
| Mar 23, 2026 | 5.69 | 6.06 | 5.63 | 5.99 | 5.99 | 4.54% | 732,662 |
| Mar 20, 2026 | 6.02 | 6.09 | 5.72 | 5.73 | 5.73 | -3.54% | 1,021,945 |
| Mar 19, 2026 | 6.66 | 6.66 | 5.94 | 5.94 | 5.94 | -11.08% | 2,832,848 |
| Mar 18, 2026 | 6.75 | 6.79 | 6.67 | 6.68 | 6.68 | -0.30% | 251,352 |
| Mar 17, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.33% | 237,334 |
| Mar 16, 2026 | 6.72 | 6.79 | 6.63 | 6.79 | 6.79 | 1.49% | 245,100 |
| Mar 13, 2026 | 6.98 | 6.98 | 6.67 | 6.69 | 6.69 | -2.48% | 412,215 |
| Mar 12, 2026 | 6.85 | 7.00 | 6.84 | 6.86 | 6.86 | 0.15% | 287,656 |
| Mar 11, 2026 | 6.78 | 6.85 | 6.72 | 6.85 | 6.85 | 0.88% | 272,115 |
| Mar 10, 2026 | 6.83 | 6.87 | 6.78 | 6.79 | 6.79 | 1.19% | 213,160 |
| Mar 9, 2026 | 6.65 | 6.76 | 6.61 | 6.71 | 6.71 | -1.61% | 296,370 |
| Mar 6, 2026 | 6.77 | 6.82 | 6.64 | 6.82 | 6.82 | 0.74% | 479,179 |
| Mar 5, 2026 | 6.82 | 6.87 | 6.75 | 6.77 | 6.77 | -0.44% | 269,597 |
| Mar 4, 2026 | 6.80 | 6.91 | 6.75 | 6.80 | 6.80 | - | 294,218 |
| Mar 3, 2026 | 6.99 | 7.00 | 6.79 | 6.80 | 6.80 | -3.95% | 502,907 |
| Mar 2, 2026 | 6.91 | 7.08 | 6.85 | 7.08 | 7.08 | -0.70% | 297,942 |
| Feb 27, 2026 | 7.22 | 7.22 | 7.11 | 7.13 | 7.13 | -1.11% | 261,256 |
| Feb 26, 2026 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.41% | 184,329 |
| Feb 25, 2026 | 7.22 | 7.30 | 7.18 | 7.24 | 7.24 | 0.98% | 260,660 |
| Feb 24, 2026 | 7.23 | 7.23 | 7.15 | 7.17 | 7.17 | -0.97% | 276,385 |
| Feb 23, 2026 | 7.21 | 7.27 | 7.16 | 7.24 | 7.24 | 0.42% | 174,112 |
| Feb 20, 2026 | 7.16 | 7.23 | 7.12 | 7.21 | 7.21 | 0.56% | 216,972 |
| Feb 19, 2026 | 7.22 | 7.22 | 7.12 | 7.17 | 7.17 | -0.28% | 171,160 |
| Feb 18, 2026 | 7.20 | 7.24 | 7.15 | 7.19 | 7.19 | 0.28% | 132,230 |
| Feb 17, 2026 | 7.14 | 7.22 | 7.12 | 7.17 | 7.17 | - | 252,863 |
| Feb 16, 2026 | 7.08 | 7.20 | 7.08 | 7.17 | 7.17 | 0.28% | 134,087 |
| Feb 13, 2026 | 7.18 | 7.18 | 7.07 | 7.15 | 7.15 | 0.42% | 274,361 |
| Feb 12, 2026 | 7.35 | 7.38 | 7.12 | 7.12 | 7.12 | -2.73% | 446,920 |