CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany · Delayed Price · Currency is EUR 5.45
+0.01 (0.18%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:C7T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | 200 |
| Oct 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.82% | - |
| Oct 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.64% | - |
| Oct 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.16% | - |
| Oct 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | - |
| Oct 16, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.75% | - |
| Oct 15, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% | - |
| Oct 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.73% | - |
| Oct 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -3.86% | - |
| Oct 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.44% | - |
| Oct 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.04% | - |
| Oct 8, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.70% | - |
| Oct 7, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.25% | - |
| Oct 6, 2026 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 0.68% | 200 |
| Oct 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.35% | - |
| Oct 2, 2026 | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | -0.50% | 1,700 |
| Oct 1, 2026 | 6.11 | 6.11 | 5.98 | 5.98 | 5.98 | -3.24% | 1,700 |
| Sep 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.40% | - |
| Sep 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Sep 28, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.74% | - |
| Sep 25, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.88% | - |
| Sep 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% | - |
| Sep 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.47% | - |
| Sep 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.24% | - |
| Sep 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.24% | - |
| Sep 18, 2026 | 6.42 | 6.42 | 6.37 | 6.37 | 6.37 | 0.63% | 300 |
| Sep 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.63% | - |
| Sep 16, 2026 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 2.50% | 400 |
| Sep 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.35% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.72% | - |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.04% | - |
| Sep 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.39% | - |
| Sep 8, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.55% | - |
| Sep 7, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.38% | - |
| Sep 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 1,600 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Sep 2, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.53% | - |
| Sep 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.23% | 5 |
| Aug 31, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.23% | - |
| Aug 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.13% | - |
| Aug 27, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 1.61% | 4,000 |
| Aug 26, 2026 | 6.52 | 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% | - |