CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 7.26
+0.19 (2.69%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | 2.69% | 2,520 |
| Sep 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | - | -0.42% | 2,520 |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.28% | 2,520 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | - | -1.13% | 2,520 |
| Sep 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | - | -2.74% | 2,520 |
| Sep 2, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | -0.68% | 2,520 |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.27% | 2,520 |
| Aug 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | -0.54% | 2,520 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.54% | 2,520 |
| Aug 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | -1.85% | 2,520 |
| Aug 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | -2.19% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.65% | - |
| Aug 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | - | 2,520 |
| Aug 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1.68% | 2,520 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | 2,520 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.30% | 2,520 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.13% | 2,520 |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | -0.77% | 2,520 |
| Aug 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | -0.38% | 2,520 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.91% | 2,520 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | 2.11% | 2,520 |
| Aug 11, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | -0.13% | 2,520 |
| Aug 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 2.02% | 2,520 |
| Aug 7, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | -0.13% | 2,520 |
| Aug 6, 2025 | 7.40 | 7.47 | 7.40 | 7.44 | - | - | 2,520 |
| Aug 5, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | 2.20% | 500 |
| Aug 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | - | -1.22% | 500 |
| Aug 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 1.52% | 500 |
| Jul 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | -1.22% | - |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 3.67% | 500 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.09 | 7.09 | - | -7.92% | 500 |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2.67% | 400 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -1.32% | 400 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Jul 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1.33% | 400 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -1.83% | 400 |
| Jul 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -0.78% | 400 |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 400 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 400 |
| Jul 16, 2025 | 7.66 | 7.75 | 7.66 | 7.75 | - | -0.26% | 400 |
| Jul 15, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | -2.51% | 1,000 |
| Jul 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | - | 0.13% | 1,000 |
| Jul 11, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -1.00% | 40 |
| Jul 10, 2025 | 8.08 | 8.14 | 8.04 | 8.04 | - | 2.03% | 40 |
| Jul 9, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | -1.38% | - |
| Jul 8, 2025 | 7.77 | 7.99 | 7.77 | 7.99 | - | 6.82% | 795 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -0.80% | 400 |
| Jul 4, 2025 | 7.46 | 7.54 | 7.46 | 7.54 | - | 0.94% | 400 |
| Jul 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | - | 200 |
| Jul 2, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | -1.32% | - |