CTT - Correios De Portugal, S.A. (LON:0QIM)
London · Delayed Price · Currency is GBP · Price in EUR 7.70
-0.08 (-0.96%)
At close: Aug 25, 2025
LON:0QIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.48 | 7.51 | 7.35 | 7.45 | 7.45 | -0.89% | 2,632 |
| Aug 26, 2025 | 7.59 | 7.70 | 7.46 | 7.52 | 7.52 | -2.38% | 32,440 |
| Aug 25, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -0.96% | 1,474 |
| Aug 22, 2025 | 7.87 | 7.94 | 7.78 | 7.78 | 7.78 | -1.58% | 9,949 |
| Aug 21, 2025 | 7.92 | 7.97 | 7.87 | 7.90 | 7.90 | 0.18% | 4,913 |
| Aug 20, 2025 | 7.83 | 7.94 | 7.80 | 7.89 | 7.89 | 0.59% | 14,712 |
| Aug 19, 2025 | 7.82 | 7.87 | 7.80 | 7.84 | 7.84 | - | 2,371 |
| Aug 18, 2025 | 7.81 | 7.87 | 7.73 | 7.84 | 7.84 | 1.16% | 51,672 |
| Aug 15, 2025 | 7.84 | 7.84 | 7.70 | 7.75 | 7.75 | 0.39% | 5,183 |
| Aug 14, 2025 | 7.76 | 7.80 | 7.55 | 7.72 | 7.72 | -1.03% | 15,307 |
| Aug 13, 2025 | 7.93 | 7.94 | 7.76 | 7.80 | 7.80 | -0.45% | 6,254 |
| Aug 12, 2025 | 7.77 | 7.89 | 7.71 | 7.84 | 7.84 | 0.97% | 22,123 |
| Aug 11, 2025 | 7.60 | 7.78 | 7.56 | 7.76 | 7.76 | 2.11% | 9,610 |
| Aug 8, 2025 | 7.64 | 7.64 | 7.53 | 7.60 | 7.60 | 0.26% | 3,630 |
| Aug 7, 2025 | 7.50 | 7.60 | 7.43 | 7.58 | 7.58 | 1.61% | 13,905 |
| Aug 6, 2025 | 7.43 | 7.49 | 7.40 | 7.46 | 7.46 | 0.54% | 5,061 |
| Aug 5, 2025 | 7.53 | 7.56 | 7.40 | 7.42 | 7.42 | -0.93% | 7,853 |
| Aug 4, 2025 | 7.47 | 7.53 | 7.14 | 7.49 | 7.49 | 2.46% | 89,251 |
| Aug 1, 2025 | 7.38 | 7.46 | 7.24 | 7.31 | 7.31 | -1.62% | 4,651 |
| Jul 31, 2025 | 7.32 | 7.48 | 7.26 | 7.43 | 7.43 | 2.48% | 16,598 |
| Jul 30, 2025 | 7.25 | 7.46 | 7.21 | 7.25 | 7.25 | -2.23% | 2,142 |
| Jul 29, 2025 | 7.07 | 7.65 | 7.03 | 7.42 | 7.42 | -1.92% | 40,444 |
| Jul 28, 2025 | 7.60 | 7.68 | 7.55 | 7.56 | 7.56 | 0.93% | 15,445 |
| Jul 25, 2025 | 7.55 | 7.61 | 7.48 | 7.49 | 7.49 | -0.33% | 5,087 |
| Jul 24, 2025 | 7.60 | 7.64 | 7.49 | 7.52 | 7.52 | 0.47% | 5,588 |
| Jul 23, 2025 | 7.51 | 7.56 | 7.45 | 7.48 | 7.48 | -0.27% | 517,970 |
| Jul 22, 2025 | 7.56 | 7.58 | 7.47 | 7.50 | 7.50 | -0.79% | 1,171 |
| Jul 21, 2025 | 7.66 | 7.70 | 7.52 | 7.56 | 7.56 | -1.43% | 8,312 |
| Jul 18, 2025 | 7.75 | 7.76 | 7.65 | 7.67 | 7.67 | -0.65% | 468,984 |
| Jul 17, 2025 | 7.75 | 7.77 | 7.69 | 7.72 | 7.72 | -0.39% | 3,481 |
| Jul 16, 2025 | 7.73 | 7.85 | 7.65 | 7.75 | 7.75 | 0.91% | 16,188 |
| Jul 15, 2025 | 7.75 | 7.84 | 7.67 | 7.68 | 7.68 | -1.79% | 31,464 |
| Jul 14, 2025 | 7.79 | 7.93 | 7.71 | 7.82 | 7.82 | -1.51% | 6,183 |
| Jul 11, 2025 | 8.04 | 8.05 | 7.87 | 7.94 | 7.94 | -0.87% | 10,019 |
| Jul 10, 2025 | 8.08 | 8.15 | 8.00 | 8.01 | 8.01 | -1.23% | 8,224 |
| Jul 9, 2025 | 8.07 | 8.11 | 7.93 | 8.11 | 8.11 | 2.21% | 167,307 |
| Jul 8, 2025 | 7.81 | 7.96 | 7.75 | 7.94 | 7.94 | 2.12% | 8,230 |
| Jul 7, 2025 | 7.71 | 7.77 | 7.49 | 7.77 | 7.77 | 3.46% | 7,016 |
| Jul 4, 2025 | 7.53 | 7.57 | 7.49 | 7.51 | 7.51 | -0.79% | 29,203 |
| Jul 3, 2025 | 7.50 | 7.59 | 7.44 | 7.57 | 7.57 | 1.60% | 11,120 |
| Jul 2, 2025 | 7.53 | 7.55 | 7.42 | 7.45 | 7.45 | -2.21% | 21,745 |
| Jul 1, 2025 | 7.60 | 7.67 | 7.53 | 7.62 | 7.62 | 0.91% | 2,406 |
| Jun 30, 2025 | 7.61 | 7.65 | 7.51 | 7.55 | 7.55 | 0.28% | 6,286 |
| Jun 27, 2025 | 7.35 | 7.59 | 7.29 | 7.53 | 7.53 | 2.16% | 18,078 |
| Jun 26, 2025 | 7.32 | 7.49 | 7.20 | 7.37 | 7.37 | 2.08% | 11,224 |
| Jun 25, 2025 | 7.24 | 7.29 | 7.17 | 7.22 | 7.22 | -1.43% | 6,019 |
| Jun 24, 2025 | 7.23 | 7.42 | 7.20 | 7.33 | 7.33 | 2.02% | 8,836 |
| Jun 23, 2025 | 7.06 | 7.21 | 7.01 | 7.18 | 7.18 | 0.28% | 6,465 |
| Jun 20, 2025 | 7.17 | 7.21 | 7.15 | 7.16 | 7.16 | - | 7,602 |
| Jun 19, 2025 | 7.16 | 7.29 | 7.14 | 7.16 | 7.16 | -0.97% | 5,423 |