CTT - Correios De Portugal, S.A. (LON:0QIM)
London · Delayed Price · Currency is GBP · Price in EUR 6.34
+0.03 (0.46%)
At close: Aug 11, 2026
LON:0QIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.31 | 6.40 | 6.31 | 6.34 | 6.34 | 0.46% | 2,688 |
| Aug 10, 2026 | 6.25 | 6.34 | 6.15 | 6.31 | 6.31 | - | 2,210 |
| Aug 7, 2026 | 6.32 | 6.38 | 6.25 | 6.31 | 6.31 | -0.20% | 3,316 |
| Aug 6, 2026 | 6.37 | 6.41 | 6.30 | 6.32 | 6.32 | 0.52% | 3,979 |
| Aug 5, 2026 | 6.19 | 6.31 | 6.15 | 6.29 | 6.29 | 1.61% | 19,053 |
| Aug 4, 2026 | 6.14 | 6.21 | 6.13 | 6.19 | 6.19 | 1.03% | 3,201 |
| Aug 3, 2026 | 6.15 | 6.27 | 6.07 | 6.13 | 6.13 | -0.54% | 27,944 |
| Jul 31, 2026 | 6.18 | 6.22 | 6.15 | 6.16 | 6.16 | -0.23% | 5,372 |
| Jul 30, 2026 | 6.16 | 6.24 | 6.02 | 6.18 | 6.17 | 4.13% | 11,683 |
| Jul 29, 2026 | 6.04 | 6.06 | 5.72 | 5.93 | 5.93 | 0.33% | 84,949 |
| Jul 28, 2026 | 5.96 | 5.98 | 5.75 | 5.91 | 5.91 | 0.25% | 10,813 |
| Jul 27, 2026 | 6.01 | 6.02 | 5.88 | 5.90 | 5.90 | -0.99% | 29,841 |
| Jul 24, 2026 | 5.99 | 6.01 | 5.92 | 5.95 | 5.95 | 0.49% | 12,049 |
| Jul 23, 2026 | 6.18 | 6.28 | 5.90 | 5.93 | 5.93 | -5.08% | 27,338 |
| Jul 22, 2026 | 6.23 | 6.29 | 5.97 | 6.24 | 6.24 | 4.55% | 53,232 |
| Jul 21, 2026 | 5.78 | 6.17 | 5.75 | 5.97 | 5.97 | 2.94% | 24,970 |
| Jul 20, 2026 | 5.74 | 5.83 | 5.71 | 5.80 | 5.80 | 0.65% | 6,569 |
| Jul 17, 2026 | 5.75 | 5.79 | 5.70 | 5.76 | 5.76 | 0.30% | 776 |
| Jul 16, 2026 | 5.70 | 5.79 | 5.63 | 5.75 | 5.75 | 0.88% | 1,424 |
| Jul 15, 2026 | 5.67 | 5.73 | 5.60 | 5.70 | 5.70 | -0.09% | 12,309 |
| Jul 14, 2026 | 5.69 | 5.75 | 5.63 | 5.70 | 5.70 | -0.63% | 2,018 |
| Jul 13, 2026 | 5.73 | 5.81 | 5.71 | 5.74 | 5.74 | -0.33% | 15,648 |
| Jul 10, 2026 | 5.86 | 5.89 | 5.75 | 5.76 | 5.76 | -1.79% | 30,840 |
| Jul 9, 2026 | 5.81 | 5.89 | 5.81 | 5.86 | 5.86 | 2.00% | 16,765 |
| Jul 8, 2026 | 5.94 | 5.98 | 5.75 | 5.75 | 5.75 | -4.25% | 8,601 |
| Jul 7, 2026 | 5.99 | 6.05 | 5.97 | 6.00 | 6.00 | 1.27% | 12,648 |
| Jul 6, 2026 | 6.08 | 6.14 | 5.92 | 5.93 | 5.92 | -3.11% | 8,403 |
| Jul 3, 2026 | 6.15 | 6.18 | 6.04 | 6.12 | 6.12 | -0.24% | 9,505 |
| Jul 2, 2026 | 6.10 | 6.16 | 5.96 | 6.13 | 6.13 | 3.73% | 20,846 |
| Jul 1, 2026 | 5.78 | 5.96 | 5.80 | 5.91 | 5.91 | 2.24% | 31,426 |
| Jun 30, 2026 | 5.86 | 5.89 | 5.78 | 5.78 | 5.78 | -0.69% | 75,103 |
| Jun 29, 2026 | 5.94 | 5.96 | 5.82 | 5.82 | 5.82 | -1.77% | 9,838 |
| Jun 26, 2026 | 5.93 | 5.96 | 5.90 | 5.93 | 5.93 | -1.00% | 11,744 |
| Jun 25, 2026 | 5.89 | 6.01 | 5.88 | 5.99 | 5.99 | 2.06% | 44,936 |
| Jun 24, 2026 | 5.92 | 5.96 | 5.80 | 5.86 | 5.86 | -0.89% | 20,715 |
| Jun 23, 2026 | 5.97 | 5.99 | 5.89 | 5.92 | 5.92 | -0.44% | 6,788 |
| Jun 22, 2026 | 5.98 | 6.03 | 5.92 | 5.94 | 5.94 | -1.19% | 14,937 |
| Jun 19, 2026 | 6.02 | 6.04 | 5.97 | 6.02 | 6.01 | 0.16% | 2,617 |
| Jun 18, 2026 | 5.99 | 6.01 | 5.93 | 6.01 | 6.01 | 0.21% | 6,064 |
| Jun 17, 2026 | 6.03 | 6.05 | 5.96 | 5.99 | 5.99 | -0.46% | 29,794 |
| Jun 16, 2026 | 6.05 | 6.07 | 5.96 | 6.02 | 6.02 | -0.18% | 7,735 |
| Jun 15, 2026 | 6.14 | 6.19 | 6.00 | 6.03 | 6.03 | 1.89% | 48,584 |
| Jun 12, 2026 | 5.86 | 6.01 | 5.82 | 5.92 | 5.92 | 1.65% | 45,587 |
| Jun 11, 2026 | 5.76 | 5.88 | 5.72 | 5.82 | 5.82 | 1.98% | 13,997 |
| Jun 10, 2026 | 5.76 | 5.84 | 5.62 | 5.71 | 5.71 | -3.78% | 11,014 |
| Jun 9, 2026 | 5.91 | 6.01 | 5.82 | 5.93 | 5.93 | 1.03% | 6,701 |
| Jun 8, 2026 | 5.87 | 5.91 | 5.83 | 5.87 | 5.87 | -1.94% | 2,853 |
| Jun 5, 2026 | 5.98 | 6.03 | 5.92 | 5.99 | 5.99 | 0.94% | 29,889 |
| Jun 4, 2026 | 5.91 | 5.97 | 5.88 | 5.93 | 5.93 | 0.33% | 42,462 |
| Jun 3, 2026 | 5.99 | 6.04 | 5.92 | 5.92 | 5.92 | -2.09% | 80,276 |