CTT - Correios De Portugal, S.A. (LON:0QIM)
London · Delayed Price · Currency is GBP · Price in EUR 5.87
-0.10 (-1.76%)
At close: Mar 27, 2026
LON:0QIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.93 | 5.93 | 5.83 | 5.87 | 5.87 | -1.76% | 17,946 |
| Mar 26, 2026 | 6.00 | 6.03 | 5.90 | 5.98 | 5.98 | -0.67% | 2,751 |
| Mar 25, 2026 | 6.07 | 6.08 | 6.00 | 6.02 | 6.02 | 0.40% | 14,827 |
| Mar 24, 2026 | 5.98 | 6.07 | 5.93 | 5.99 | 5.99 | 2.46% | 24,703 |
| Mar 23, 2026 | 5.75 | 6.05 | 5.64 | 5.85 | 5.85 | 0.67% | 98,996 |
| Mar 20, 2026 | 6.06 | 6.09 | 5.74 | 5.81 | 5.81 | -5.53% | 14,747 |
| Mar 19, 2026 | 6.06 | 6.68 | 6.00 | 6.15 | 6.15 | -8.51% | 30,404 |
| Mar 18, 2026 | 6.69 | 6.78 | 6.67 | 6.72 | 6.72 | 0.15% | 96,073 |
| Mar 17, 2026 | 6.77 | 6.78 | 6.71 | 6.71 | 6.71 | -1.03% | 1,810 |
| Mar 16, 2026 | 6.66 | 6.78 | 6.63 | 6.78 | 6.78 | 1.19% | 11,777 |
| Mar 13, 2026 | 6.78 | 6.97 | 6.70 | 6.70 | 6.70 | -2.47% | 23,992 |
| Mar 12, 2026 | 6.91 | 6.99 | 6.84 | 6.87 | 6.87 | 0.29% | 1,413 |
| Mar 11, 2026 | 6.78 | 6.86 | 6.73 | 6.85 | 6.85 | 0.44% | 6,364 |
| Mar 10, 2026 | 6.81 | 6.87 | 6.77 | 6.82 | 6.82 | 1.64% | 3,909 |
| Mar 9, 2026 | 6.72 | 6.75 | 6.62 | 6.71 | 6.71 | -1.47% | 11,370 |
| Mar 6, 2026 | 6.78 | 6.82 | 6.67 | 6.81 | 6.81 | 0.29% | 29,785 |
| Mar 5, 2026 | 6.78 | 6.86 | 6.77 | 6.79 | 6.79 | -0.37% | 13,287 |
| Mar 4, 2026 | 6.80 | 6.90 | 6.76 | 6.82 | 6.82 | 0.07% | 7,555 |
| Mar 3, 2026 | 6.98 | 7.01 | 6.79 | 6.81 | 6.81 | -3.95% | 6,492 |
| Mar 2, 2026 | 7.00 | 7.09 | 6.85 | 7.09 | 7.09 | -0.56% | 7,259 |
| Feb 27, 2026 | 7.18 | 7.23 | 7.11 | 7.13 | 7.13 | -1.11% | 21,167 |
| Feb 26, 2026 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.41% | 9,409 |
| Feb 25, 2026 | 7.30 | 7.29 | 7.18 | 7.24 | 7.24 | 0.84% | 2,886 |
| Feb 24, 2026 | 7.24 | 7.24 | 7.15 | 7.18 | 7.18 | -0.69% | 21,560 |
| Feb 23, 2026 | 7.19 | 7.27 | 7.16 | 7.23 | 7.23 | 0.28% | 1,024 |
| Feb 20, 2026 | 7.15 | 7.22 | 7.13 | 7.21 | 7.21 | 0.70% | 10,032 |
| Feb 19, 2026 | 7.24 | 7.25 | 7.12 | 7.16 | 7.16 | -0.56% | 2,331 |
| Feb 18, 2026 | 7.18 | 7.22 | 7.14 | 7.20 | 7.20 | 0.42% | 2,714 |
| Feb 17, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 7.17 | 0.28% | 7,876 |
| Feb 16, 2026 | 7.11 | 7.20 | 7.08 | 7.15 | 7.15 | - | 641 |
| Feb 13, 2026 | 7.11 | 7.18 | 7.07 | 7.15 | 7.15 | 0.42% | 6,096 |
| Feb 12, 2026 | 7.37 | 7.49 | 7.12 | 7.12 | 7.12 | -2.47% | 2,455 |
| Feb 11, 2026 | 7.35 | 7.43 | 7.29 | 7.30 | 7.30 | -0.27% | 4,342 |
| Feb 10, 2026 | 7.34 | 7.41 | 7.22 | 7.32 | 7.32 | -1.35% | 11,332 |
| Feb 9, 2026 | 7.30 | 7.43 | 7.26 | 7.42 | 7.42 | 1.23% | 59,157 |
| Feb 6, 2026 | 7.24 | 7.40 | 7.18 | 7.33 | 7.33 | 0.96% | 8,297 |
| Feb 5, 2026 | 7.12 | 7.26 | 7.06 | 7.26 | 7.26 | 2.54% | 16,912 |
| Feb 4, 2026 | 6.95 | 7.11 | 6.93 | 7.08 | 7.08 | 1.72% | 7,468 |
| Feb 3, 2026 | 6.87 | 6.97 | 6.88 | 6.96 | 6.96 | 1.16% | 26,492 |
| Feb 2, 2026 | 6.94 | 6.96 | 6.77 | 6.88 | 6.88 | 1.33% | 3,117 |
| Jan 30, 2026 | 6.85 | 6.91 | 6.78 | 6.79 | 6.79 | -0.73% | 6,320 |
| Jan 29, 2026 | 6.90 | 6.91 | 6.83 | 6.84 | 6.84 | -1.50% | 8,474 |
| Jan 28, 2026 | 6.94 | 7.03 | 6.86 | 6.94 | 6.94 | 2.37% | 4,636 |
| Jan 27, 2026 | 6.79 | 6.91 | 6.61 | 6.78 | 6.78 | -0.10% | 74,168 |
| Jan 26, 2026 | 6.85 | 6.86 | 6.78 | 6.79 | 6.79 | -2.02% | 6,321 |
| Jan 23, 2026 | 6.96 | 7.00 | 6.82 | 6.93 | 6.93 | -1.00% | 11,132 |
| Jan 22, 2026 | 6.93 | 7.02 | 6.80 | 7.00 | 7.00 | 2.77% | 281,433 |
| Jan 21, 2026 | 6.88 | 6.95 | 6.75 | 6.81 | 6.81 | -1.43% | 9,966 |
| Jan 20, 2026 | 7.03 | 7.09 | 6.84 | 6.91 | 6.91 | -2.69% | 22,569 |
| Jan 19, 2026 | 7.11 | 7.17 | 7.06 | 7.10 | 7.10 | -1.99% | 2,174 |