CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 6.52
+0.08 (1.24%)
At close: Aug 26, 2026
FRA:C7T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | - | 1.24% | - |
| Aug 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | - |
| Aug 24, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 3.26% | 5,000 |
| Aug 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.24% | - |
| Aug 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.24% | - |
| Aug 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Aug 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.40% | - |
| Aug 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.03% | - |
| Aug 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.39% | - |
| Aug 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.48% | - |
| Aug 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.48% | - |
| Aug 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.40% | - |
| Aug 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.08% | - |
| Aug 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.04% | - |
| Aug 6, 2026 | 6.24 | 6.38 | 6.24 | 6.38 | 6.38 | 2.24% | 5,000 |
| Aug 5, 2026 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 2.89% | 700 |
| Aug 4, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.22% | - |
| Aug 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.08% | - |
| Jul 31, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.25% | - |
| Jul 30, 2026 | 5.93 | 6.12 | 5.93 | 6.12 | 6.12 | 5.34% | 100 |
| Jul 29, 2026 | 6.08 | 6.08 | 5.81 | 5.81 | 5.81 | -0.94% | 4,600 |
| Jul 28, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.26% | - |
| Jul 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.25% | - |
| Jul 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.64% | - |
| Jul 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.95% | - |
| Jul 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.84% | - |
| Jul 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.62% | - |
| Jul 20, 2026 | 5.69 | 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% | - |