CTT - Correios De Portugal, S.A. (LON:0QIM)
London · Delayed Price · Currency is GBP · Price in EUR 7.12
-0.18 (-2.47%)
At close: Feb 12, 2026
LON:0QIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.25 | 7.27 | 7.16 | 7.25 | 7.24 | 0.49% | 2,481 |
| Jan 15, 2026 | 7.22 | 7.28 | 7.14 | 7.21 | 7.21 | -0.17% | 25,882 |
| Jan 14, 2026 | 7.27 | 7.29 | 7.16 | 7.22 | 7.22 | -0.39% | 10,023 |
| Jan 13, 2026 | 7.26 | 7.34 | 7.20 | 7.25 | 7.25 | -1.76% | 42,896 |
| Jan 12, 2026 | 7.40 | 7.41 | 7.33 | 7.38 | 7.38 | 0.27% | 2,783 |
| Jan 9, 2026 | 7.47 | 7.58 | 7.33 | 7.36 | 7.36 | -2.26% | 9,036 |
| Jan 8, 2026 | 7.60 | 7.58 | 7.46 | 7.53 | 7.53 | -0.04% | 3,691 |
| Jan 7, 2026 | 7.50 | 7.57 | 7.48 | 7.53 | 7.53 | 0.31% | 22,496 |
| Jan 6, 2026 | 7.58 | 7.62 | 7.50 | 7.51 | 7.51 | -0.66% | 9,158 |
| Jan 5, 2026 | 7.42 | 7.59 | 7.35 | 7.56 | 7.56 | 1.61% | 7,453 |
| Jan 2, 2026 | 7.41 | 7.46 | 7.36 | 7.44 | 7.44 | 0.54% | 5,953 |
| Dec 31, 2025 | 7.40 | 7.42 | 7.37 | 7.40 | 7.40 | - | 1,145 |
| Dec 30, 2025 | 7.31 | 7.41 | 7.14 | 7.40 | 7.40 | 1.19% | 15,064 |
| Dec 29, 2025 | 7.31 | 7.38 | 7.21 | 7.31 | 7.31 | -0.50% | 8,627 |
| Dec 24, 2025 | 7.34 | 7.36 | 7.30 | 7.35 | 7.35 | 0.68% | 703 |
| Dec 23, 2025 | 7.35 | 7.38 | 7.30 | 7.30 | 7.30 | -1.22% | 5,191 |
| Dec 22, 2025 | 7.44 | 7.47 | 7.35 | 7.39 | 7.39 | -0.67% | 3,810 |
| Dec 19, 2025 | 7.38 | 7.48 | 7.31 | 7.44 | 7.44 | 0.13% | 6,202 |
| Dec 18, 2025 | 7.25 | 7.44 | 7.20 | 7.43 | 7.43 | 0.31% | 5,339 |
| Dec 17, 2025 | 7.42 | 7.48 | 7.25 | 7.41 | 7.41 | -0.58% | 9,211 |
| Dec 16, 2025 | 7.31 | 7.45 | 7.27 | 7.45 | 7.45 | 1.78% | 32,389 |
| Dec 15, 2025 | 7.33 | 7.36 | 7.18 | 7.32 | 7.32 | -0.04% | 17,692 |
| Dec 12, 2025 | 7.40 | 7.42 | 7.29 | 7.32 | 7.32 | -0.99% | 12,016 |
| Dec 11, 2025 | 7.43 | 7.53 | 7.32 | 7.40 | 7.40 | -0.72% | 21,414 |
| Dec 10, 2025 | 7.31 | 7.52 | 7.27 | 7.45 | 7.45 | 2.15% | 33,977 |
| Dec 9, 2025 | 7.40 | 7.43 | 7.22 | 7.29 | 7.29 | -0.50% | 22,172 |
| Dec 8, 2025 | 7.32 | 7.38 | 7.30 | 7.33 | 7.33 | 0.27% | 7,533 |
| Dec 5, 2025 | 7.19 | 7.35 | 7.15 | 7.31 | 7.31 | 2.38% | 24,611 |
| Dec 4, 2025 | 7.17 | 7.24 | 7.11 | 7.14 | 7.14 | -0.14% | 2,459 |
| Dec 3, 2025 | 7.28 | 7.29 | 7.15 | 7.15 | 7.15 | -1.38% | 6,925 |
| Dec 2, 2025 | 7.18 | 7.25 | 7.00 | 7.25 | 7.25 | 2.69% | 492,215 |
| Dec 1, 2025 | 7.01 | 7.08 | 6.88 | 7.06 | 7.06 | 0.14% | 10,492 |