CTT - Correios De Portugal, S.A. (LON:0QIM)
London · Delayed Price · Currency is GBP · Price in EUR 5.74
-0.02 (-0.33%)
At close: Jul 13, 2026
LON:0QIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 6.04 | 6.08 | 6.02 | 6.04 | 6.04 | 0.41% | 52,060 |
| Jun 1, 2026 | 6.03 | 6.13 | 5.99 | 6.02 | 6.02 | -1.28% | 11,448 |
| May 29, 2026 | 6.13 | 6.15 | 6.06 | 6.10 | 6.09 | -0.40% | 60,015 |
| May 28, 2026 | 6.18 | 6.33 | 6.05 | 6.12 | 6.12 | -1.40% | 4,522 |
| May 27, 2026 | 6.19 | 6.25 | 6.18 | 6.21 | 6.21 | -0.71% | 8,862 |
| May 26, 2026 | 6.24 | 6.29 | 6.15 | 6.25 | 6.25 | 0.62% | 15,491 |
| May 25, 2026 | 6.45 | 6.46 | 6.37 | 6.40 | 6.21 | 0.96% | 2,788 |
| May 22, 2026 | 6.34 | 6.48 | 6.32 | 6.34 | 6.15 | -0.11% | 8,264 |
| May 21, 2026 | 6.39 | 6.45 | 6.33 | 6.35 | 6.16 | 0.59% | 6,895 |
| May 20, 2026 | 6.33 | 6.38 | 6.25 | 6.31 | 6.12 | -0.28% | 98,665 |
| May 19, 2026 | 6.39 | 6.41 | 6.28 | 6.33 | 6.14 | 1.45% | 7,463 |
| May 18, 2026 | 6.22 | 6.39 | 6.17 | 6.24 | 6.05 | -1.07% | 38,141 |
| May 15, 2026 | 6.39 | 6.40 | 6.23 | 6.31 | 6.12 | -0.56% | 22,878 |
| May 14, 2026 | 6.31 | 6.43 | 6.32 | 6.34 | 6.15 | -0.91% | 10,704 |
| May 13, 2026 | 6.39 | 6.47 | 6.32 | 6.40 | 6.21 | -0.15% | 33,790 |
| May 12, 2026 | 6.37 | 6.45 | 6.26 | 6.41 | 6.22 | 1.12% | 10,166 |
| May 11, 2026 | 6.39 | 6.39 | 6.29 | 6.34 | 6.15 | 0.43% | 4,603 |
| May 8, 2026 | 6.33 | 6.36 | 6.29 | 6.31 | 6.12 | 0.71% | 2,890 |
| May 7, 2026 | 6.28 | 6.46 | 6.11 | 6.27 | 6.08 | -0.85% | 56,602 |
| May 6, 2026 | 6.16 | 6.40 | 6.15 | 6.32 | 6.13 | 4.42% | 11,327 |
| May 5, 2026 | 6.17 | 6.23 | 5.98 | 6.05 | 5.87 | -2.19% | 617,501 |