CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 6.35
-0.11 (-1.63%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | -1.63% | - |
| Apr 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.75% | - |
| Apr 22, 2026 | 6.43 | 6.57 | 6.43 | 6.57 | 6.57 | 1.47% | 1,100 |
| Apr 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.45% | - |
| Apr 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.77% | 1,100 |
| Apr 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.29% | - |
| Apr 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.23% | - |
| Apr 15, 2026 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | 0.91% | 8,020 |
| Apr 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Apr 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Apr 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.12% | - |
| Apr 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.91% | - |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | - |
| Apr 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.08% | - |
| Apr 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.29% | - |
| Apr 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.23% | - |
| Mar 31, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% | - |
| Mar 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.19% | - |
| Mar 27, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.84% | - |
| Mar 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Mar 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Mar 24, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.56% | - |
| Mar 23, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -4.52% | 1,300 |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.24% | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.06 | 6.17 | 6.17 | -8.86% | 4,450 |
| Mar 18, 2026 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 0.45% | 1,900 |
| Mar 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.05% | - |
| Mar 16, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.20% | - |
| Mar 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% | - |
| Mar 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.79% | - |
| Mar 11, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | - |
| Mar 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.81% | - |
| Mar 9, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.49% | - |
| Mar 6, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% | - |
| Mar 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.88% | - |
| Mar 4, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.15% | - |
| Mar 3, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.43% | - |
| Mar 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.20% | - |
| Feb 27, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% | - |
| Feb 26, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.98% | - |
| Feb 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.97% | - |
| Feb 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | - |
| Feb 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | - |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Feb 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | - |
| Feb 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Feb 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Feb 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.42% | - |
| Feb 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.74% | - |
| Feb 12, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.55% | - |