CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal · Delayed Price · Currency is EUR 5.92
+0.03 (0.42%)
Jun 25, 2026, 4:35 PM WET
ELI:CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.00 | 6.01 | 5.86 | 5.94 | - | 0.76% | 411,077 |
| 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 |
| May 29, 2026 | 6.14 | 6.15 | 6.05 | 6.07 | 6.07 | -0.49% | 281,306 |
| May 28, 2026 | 6.17 | 6.19 | 6.05 | 6.10 | 6.10 | -1.53% | 323,213 |
| May 27, 2026 | 6.19 | 6.25 | 6.18 | 6.19 | 6.19 | 0.65% | 264,693 |
| May 26, 2026 | 6.21 | 6.28 | 6.15 | 6.15 | 6.15 | -1.05% | 500,291 |
| May 25, 2026 | 6.43 | 6.46 | 6.37 | 6.41 | 6.22 | 1.03% | 366,970 |
| May 22, 2026 | 6.36 | 6.38 | 6.32 | 6.34 | 6.15 | 0.24% | 520,889 |
| May 21, 2026 | 6.40 | 6.45 | 6.33 | 6.33 | 6.14 | -0.78% | 436,671 |
| May 20, 2026 | 6.36 | 6.38 | 6.24 | 6.38 | 6.19 | 0.63% | 486,144 |
| May 19, 2026 | 6.39 | 6.42 | 6.28 | 6.34 | 6.15 | -0.78% | 339,051 |
| May 18, 2026 | 6.25 | 6.39 | 6.16 | 6.39 | 6.20 | 1.11% | 482,911 |
| May 15, 2026 | 6.38 | 6.39 | 6.24 | 6.32 | 6.13 | -1.48% | 371,116 |
| May 14, 2026 | 6.39 | 6.42 | 6.32 | 6.41 | 6.22 | 1.10% | 239,819 |
| May 13, 2026 | 6.46 | 6.49 | 6.33 | 6.34 | 6.15 | -1.09% | 304,646 |
| May 12, 2026 | 6.32 | 6.45 | 6.25 | 6.41 | 6.22 | 1.18% | 281,663 |
| May 11, 2026 | 6.30 | 6.38 | 6.29 | 6.34 | 6.15 | 0.48% | 248,165 |
| May 8, 2026 | 6.35 | 6.35 | 6.29 | 6.31 | 6.12 | -0.86% | 288,962 |
| May 7, 2026 | 6.21 | 6.49 | 6.07 | 6.36 | 6.17 | 0.95% | 621,581 |
| May 6, 2026 | 6.16 | 6.40 | 6.15 | 6.30 | 6.11 | 3.62% | 565,290 |
| May 5, 2026 | 6.10 | 6.23 | 6.04 | 6.08 | 5.90 | - | 563,661 |
| May 4, 2026 | 6.40 | 6.46 | 6.07 | 6.08 | 5.90 | -5.15% | 678,449 |
| Apr 30, 2026 | 6.34 | 6.45 | 6.34 | 6.41 | 6.22 | 0.55% | 180,263 |
| Apr 29, 2026 | 6.49 | 6.49 | 6.35 | 6.38 | 6.19 | -1.16% | 227,692 |
| Apr 28, 2026 | 6.38 | 6.50 | 6.33 | 6.45 | 6.26 | 1.34% | 267,354 |
| Apr 27, 2026 | 6.29 | 6.39 | 6.25 | 6.37 | 6.18 | 1.19% | 230,652 |
| Apr 24, 2026 | 6.36 | 6.37 | 6.28 | 6.29 | 6.10 | -1.80% | 338,591 |
| Apr 23, 2026 | 6.47 | 6.47 | 6.34 | 6.41 | 6.22 | -1.31% | 384,084 |
| Apr 22, 2026 | 6.47 | 6.59 | 6.44 | 6.49 | 6.30 | 0.46% | 221,745 |
| Apr 21, 2026 | 6.49 | 6.54 | 6.46 | 6.46 | 6.27 | -0.77% | 172,737 |
| Apr 20, 2026 | 6.59 | 6.66 | 6.46 | 6.51 | 6.32 | -1.36% | 250,041 |
| Apr 17, 2026 | 6.64 | 6.64 | 6.50 | 6.60 | 6.40 | 0.69% | 463,991 |
| Apr 16, 2026 | 6.68 | 6.71 | 6.55 | 6.56 | 6.36 | -1.28% | 308,719 |