CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 5.96
-0.07 (-1.16%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.41 | -0.23% | - |
| Apr 15, 2026 | 6.69 | 6.69 | 6.62 | 6.62 | 6.42 | 0.91% | 8,020 |
| Apr 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.36 | -2.38% | - |
| Apr 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.52 | -0.59% | - |
| Apr 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.56 | 1.12% | - |
| Apr 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.48 | 7.91% | - |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.01 | -1.27% | - |
| Apr 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | -0.08% | - |
| Apr 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | 3.29% | - |
| Apr 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.90 | 3.23% | - |
| Mar 31, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.71 | 1.55% | - |
| Mar 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | -1.19% | - |
| Mar 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.69 | -0.84% | - |
| Mar 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.74 | - | - |
| Mar 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.74 | -0.67% | - |
| Mar 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.78 | 4.56% | - |
| Mar 23, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.53 | -4.52% | 1,300 |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.79 | -3.24% | - |