CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 5.69
+0.02 (0.35%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:C7T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | - | 0.35% | - |
| Jul 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.09% | - |
| Jul 16, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.44% | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.79% | - |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.09% | - |
| Jul 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.23% | - |
| Jul 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.95% | - |
| Jul 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.02% | - |
| Jul 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.58% | - |
| Jul 7, 2026 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | -0.83% | 100 |
| Jul 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.58% | - |
| Jul 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.45% | - |
| Jul 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3.04% | - |
| Jul 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% | - |
| Jun 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.08% | - |
| Jun 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.94% | - |
| Jun 25, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.59% | - |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% | - |
| Jun 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | - |
| Jun 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.25% | - |
| Jun 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.42% | - |
| Jun 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | - |
| Jun 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | - |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.74% | - |
| Jun 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.22% | - |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% | - |
| Jun 11, 2026 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 2.47% | 3,000 |
| Jun 10, 2026 | 5.79 | 5.79 | 5.67 | 5.67 | 5.67 | -3.08% | 550 |
| Jun 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.19% | - |
| Jun 5, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.76% | - |
| Jun 4, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% | - |
| Jun 3, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.76% | - |
| Jun 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.16% | - |
| Jun 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.50% | - |
| May 29, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.54% | - |
| May 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | - |
| May 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.73% | - |
| May 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.74% | - |
| May 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.12 | 0.24% | - |
| May 22, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.10 | -0.79% | - |
| May 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.15 | 0.96% | - |
| May 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | -1.10% | - |
| May 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | 1.44% | - |
| May 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.07 | -0.56% | - |
| May 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | -1.02% | - |
| May 14, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.17 | -0.24% | - |
| May 13, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | 1.19% | - |
| May 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | - | - |