CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 6.88
+0.06 (0.88%)
At close: Oct 23, 2025
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.88% | - |
| Oct 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | - |
| Oct 20, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% | - |
| Oct 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | - |
| Oct 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.21% | - |
| Oct 15, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.85% | 1 |
| Oct 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | - |
| Oct 13, 2025 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.42% | 925 |
| Oct 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% | - |
| Oct 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.54% | - |
| Oct 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.25% | - |
| Oct 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.70% | - |
| Oct 3, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Oct 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Oct 1, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | - |
| Sep 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% | - |
| Sep 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Sep 26, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.83% | - |
| Sep 25, 2025 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | -1.37% | 100 |
| Sep 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.08% | - |
| Sep 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.46% | - |
| Sep 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% | - |
| Sep 19, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | - |
| Sep 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% | - |
| Sep 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.68% | - |
| Sep 16, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | - |
| Sep 15, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 1.93% | 390 |
| Sep 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% | - |
| Sep 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Sep 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% | - |
| Sep 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.69% | - |
| Sep 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% | - |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.28% | - |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.13% | - |
| Sep 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.74% | - |
| Sep 2, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.68% | - |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Aug 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% | - |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Aug 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% | - |
| Aug 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.19% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | - |
| Aug 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Aug 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.68% | - |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.77% | - |