CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 7.26
-0.06 (-0.82%)
Last updated: Sep 25, 2025, 8:17 AM CET
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | 100 |
| Sep 26, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.83% | 100 |
| 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% | 390 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.46% | 390 |
| Sep 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% | 390 |
| Sep 19, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | 390 |
| Sep 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% | 390 |
| Sep 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.68% | 390 |
| Sep 16, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | 390 |
| 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% | 2,520 |
| Sep 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 2,520 |
| Sep 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% | 2,520 |
| Sep 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.69% | 2,520 |
| Sep 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% | 2,520 |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.28% | 2,520 |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.13% | 2,520 |
| Sep 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.74% | 2,520 |
| Sep 2, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.68% | 2,520 |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | 2,520 |
| Aug 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% | 2,520 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | 2,520 |
| Aug 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% | 2,520 |
| Aug 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.19% | 2,520 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | 2,520 |
| Aug 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 2,520 |
| Aug 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.68% | 2,520 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 2,520 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 2,520 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | 2,520 |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.77% | 2,520 |
| Aug 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | 2,520 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% | 2,520 |
| Aug 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.11% | 2,520 |
| Aug 11, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.13% | 2,520 |
| Aug 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.02% | 2,520 |
| Aug 7, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.13% | 2,520 |
| Aug 6, 2025 | 7.40 | 7.47 | 7.40 | 7.44 | 7.44 | - | 2,520 |
| Aug 5, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.20% | 500 |
| Aug 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.22% | 500 |
| Aug 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.52% | 500 |
| Jul 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.22% | 500 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.67% | 500 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.09 | 7.09 | 7.09 | -7.92% | 500 |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 400 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 400 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 400 |
| Jul 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 400 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% | 400 |