CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 6.81
-0.01 (-0.15%)
At close: Jan 30, 2026
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.69% | - |
| Jan 15, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.84% | - |
| Jan 14, 2026 | 7.26 | 7.26 | 7.17 | 7.17 | 7.17 | -1.92% | 300 |
| Jan 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.35% | - |
| Jan 12, 2026 | 7.36 | 7.41 | 7.36 | 7.41 | 7.41 | -0.54% | 202 |
| Jan 9, 2026 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | -1.59% | 470 |
| Jan 8, 2026 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 1.61% | 300 |
| Jan 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.46% | - |
| Jan 6, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.16% | - |
| Jan 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jan 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.23% | - |
| Dec 30, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | - |
| Dec 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% | - |
| Dec 22, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.61% | - |
| Dec 19, 2025 | 7.39 | 7.45 | 7.39 | 7.45 | 7.45 | 2.62% | 150 |
| Dec 18, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | - |
| Dec 17, 2025 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | -0.41% | 65 |
| Dec 16, 2025 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | - | 500 |
| Dec 15, 2025 | 7.28 | 7.38 | 7.28 | 7.33 | 7.33 | -0.14% | 1,400 |
| Dec 12, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.81% | - |
| Dec 11, 2025 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | 1.93% | 150 |
| Dec 10, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% | - |
| Dec 9, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.14% | - |
| Dec 8, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.25% | - |
| Dec 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.42% | - |
| Dec 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.56% | - |
| Dec 2, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | - |
| Dec 1, 2025 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | -0.28% | 250 |
| Nov 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.71% | - |
| Nov 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% | - |
| Nov 26, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Nov 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% | - |
| Nov 24, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.28% | - |
| Nov 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Nov 20, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | - |
| Nov 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Nov 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.63% | - |
| Nov 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |