CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal · Delayed Price · Currency is EUR 5.39
-0.11 (-2.00%)
Oct 27, 2026, 4:35 PM WET
ELI:CTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.48 | 5.48 | 5.12 | 5.39 | 5.39 | -2.00% | 1,048,041 |
| Oct 26, 2026 | 5.43 | 5.56 | 5.43 | 5.50 | 5.50 | 1.66% | 398,547 |
| Oct 23, 2026 | 5.48 | 5.51 | 5.39 | 5.41 | 5.41 | -1.19% | 513,233 |
| Oct 22, 2026 | 5.47 | 5.51 | 5.45 | 5.48 | 5.48 | -0.27% | 484,884 |
| Oct 21, 2026 | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | -0.36% | 299,640 |
| Oct 20, 2026 | 5.50 | 5.56 | 5.47 | 5.51 | 5.51 | 0.18% | 317,923 |
| Oct 19, 2026 | 5.55 | 5.55 | 5.48 | 5.50 | 5.50 | -1.70% | 518,083 |
| Oct 16, 2026 | 5.60 | 5.63 | 5.55 | 5.60 | 5.60 | 0.54% | 265,715 |
| Oct 15, 2026 | 5.53 | 5.58 | 5.49 | 5.57 | 5.57 | 0.91% | 320,163 |
| Oct 14, 2026 | 5.43 | 5.58 | 5.42 | 5.52 | 5.52 | 1.75% | 574,896 |
| Oct 13, 2026 | 5.55 | 5.55 | 5.40 | 5.42 | 5.42 | -2.25% | 921,734 |
| Oct 12, 2026 | 5.75 | 5.76 | 5.54 | 5.55 | 5.55 | -3.31% | 531,660 |
| Oct 9, 2026 | 5.72 | 5.81 | 5.72 | 5.74 | 5.74 | 0.26% | 298,939 |
| Oct 8, 2026 | 5.77 | 5.79 | 5.62 | 5.72 | 5.72 | -1.38% | 491,606 |
| Oct 7, 2026 | 5.89 | 5.91 | 5.80 | 5.80 | 5.80 | -2.03% | 311,012 |
| Oct 6, 2026 | 5.87 | 5.95 | 5.87 | 5.92 | 5.92 | 0.94% | 220,081 |
| Oct 5, 2026 | 5.86 | 5.95 | 5.86 | 5.87 | 5.87 | -0.51% | 183,161 |
| Oct 2, 2026 | 6.01 | 6.01 | 5.85 | 5.90 | 5.90 | -1.67% | 565,049 |
| Oct 1, 2026 | 6.12 | 6.13 | 5.95 | 6.00 | 6.00 | -2.44% | 594,420 |
| Sep 30, 2026 | 6.24 | 6.28 | 6.15 | 6.15 | 6.15 | -1.05% | 499,492 |
| Sep 29, 2026 | 6.23 | 6.29 | 6.21 | 6.21 | 6.21 | -0.40% | 270,411 |
| Sep 28, 2026 | 6.25 | 6.28 | 6.20 | 6.24 | 6.24 | -0.32% | 390,696 |
| Sep 25, 2026 | 6.32 | 6.34 | 6.26 | 6.26 | 6.26 | -0.71% | 346,743 |
| Sep 24, 2026 | 6.29 | 6.37 | 6.28 | 6.30 | 6.30 | -0.16% | 496,507 |
| Sep 23, 2026 | 6.28 | 6.33 | 6.24 | 6.31 | 6.31 | 0.16% | 385,931 |
| Sep 22, 2026 | 6.35 | 6.39 | 6.30 | 6.30 | 6.30 | -0.79% | 320,459 |
| Sep 21, 2026 | 6.35 | 6.41 | 6.35 | 6.35 | 6.35 | -0.24% | 183,667 |
| Sep 18, 2026 | 6.43 | 6.43 | 6.33 | 6.37 | 6.37 | -1.01% | 263,851 |
| Sep 17, 2026 | 6.37 | 6.45 | 6.36 | 6.43 | 6.43 | 1.10% | 291,333 |
| Sep 16, 2026 | 6.30 | 6.39 | 6.30 | 6.36 | 6.36 | 0.95% | 196,995 |
| Sep 15, 2026 | 6.22 | 6.30 | 6.16 | 6.30 | 6.30 | 0.88% | 198,530 |
| Sep 14, 2026 | 6.29 | 6.32 | 6.23 | 6.25 | 6.25 | -1.03% | 208,298 |
| 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 |