CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 5.92
+0.05 (0.94%)
At close: Jun 26, 2026
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 6.27 | 6.30 | 6.27 | 6.30 | 6.11 | -0.40% | 100 |
| May 8, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.13 | 0.96% | - |
| May 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.08 | 1.95% | - |
| May 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | 1.65% | - |
| May 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.86 | -5.18% | - |
| May 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.18 | 1.59% | - |
| Apr 30, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | -2.18% | - |
| Apr 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.22 | 1.34% | - |
| Apr 28, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.14 | 1.20% | - |
| Apr 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.07 | -1.50% | - |
| Apr 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | -1.63% | - |
| Apr 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.26 | -1.75% | - |
| Apr 22, 2026 | 6.43 | 6.57 | 6.43 | 6.57 | 6.37 | 1.47% | 1,100 |
| Apr 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.28 | -1.45% | - |
| Apr 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.37 | 0.77% | 1,100 |
| Apr 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.32 | -1.29% | - |