CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 5.87
-0.05 (-0.84%)
At close: Mar 27, 2026
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.84% | - |
| Mar 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Mar 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Mar 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.56% | - |
| Mar 23, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -4.52% | 1,300 |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.24% | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.06 | 6.17 | 6.17 | -8.86% | 4,450 |
| Mar 18, 2026 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 0.45% | 1,900 |
| Mar 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.05% | - |
| Mar 16, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.20% | - |
| Mar 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% | - |
| Mar 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.79% | - |
| Mar 11, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | - |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.81% | - |
| Mar 9, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.49% | - |
| Mar 6, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% | - |
| Mar 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.88% | - |
| Mar 4, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.15% | - |
| Mar 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.43% | - |
| Mar 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.20% | - |
| Feb 27, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% | - |
| Feb 26, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.98% | - |
| Feb 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.97% | - |
| Feb 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | - |
| Feb 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | - |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Feb 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | - |
| Feb 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Feb 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Feb 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.42% | - |
| Feb 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.74% | - |
| Feb 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.55% | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Feb 10, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 0.96% | 112 |
| Feb 9, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.39% | - |
| Feb 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.84% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.73% | - |
| Feb 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.17% | - |
| Feb 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.70% | - |
| Feb 2, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.06% | - |
| Jan 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.15% | - |
| Jan 29, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | -0.44% | 15 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.63% | - |
| Jan 27, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.88% | - |
| Jan 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% | - |
| Jan 22, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.29% | - |
| Jan 21, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.27% | - |
| Jan 20, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jan 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.95% | - |