CTT - Correios De Portugal, S.A. (LON:0QIM)
London · Delayed Price · Currency is GBP · Price in EUR 6.31
+0.02 (0.32%)
At close: Sep 11, 2026
LON:0QIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.29 | 6.35 | 6.28 | 6.31 | 6.31 | 0.32% | 417 |
| Sep 10, 2026 | 6.31 | 6.34 | 6.25 | 6.29 | 6.29 | -0.16% | 10,606 |
| Sep 9, 2026 | 6.43 | 6.45 | 6.29 | 6.30 | 6.30 | -1.74% | 12,534 |
| Sep 8, 2026 | 6.37 | 6.45 | 6.36 | 6.41 | 6.41 | 0.49% | 48,216 |
| Sep 7, 2026 | 6.37 | 6.52 | 6.23 | 6.38 | 6.38 | -2.51% | 7,244 |
| Sep 4, 2026 | 6.57 | 6.60 | 6.51 | 6.55 | 6.54 | -0.54% | 7,171 |
| Sep 3, 2026 | 6.54 | 6.59 | 6.51 | 6.58 | 6.58 | 0.69% | 3,821 |
| Sep 2, 2026 | 6.53 | 6.56 | 6.38 | 6.54 | 6.54 | -0.15% | 6,920 |
| Sep 1, 2026 | 6.61 | 6.60 | 6.50 | 6.55 | 6.54 | 0.25% | 25,023 |
| Aug 31, 2026 | 6.63 | 6.63 | 6.51 | 6.53 | 6.53 | -1.72% | 20,350 |
| Aug 28, 2026 | 6.64 | 6.65 | 6.60 | 6.64 | 6.64 | 1.10% | 2,355 |
| Aug 27, 2026 | 6.54 | 6.63 | 6.52 | 6.57 | 6.57 | 0.23% | 3,445 |
| Aug 26, 2026 | 6.60 | 6.63 | 6.45 | 6.56 | 6.56 | 0.82% | 11,637 |
| Aug 25, 2026 | 6.50 | 6.56 | 6.43 | 6.50 | 6.50 | 0.07% | 36,414 |
| Aug 24, 2026 | 6.44 | 6.53 | 6.41 | 6.50 | 6.50 | 0.90% | 11,295 |
| Aug 21, 2026 | 6.35 | 6.48 | 6.34 | 6.44 | 6.44 | 2.06% | 18,299 |
| Aug 20, 2026 | 6.32 | 6.34 | 6.30 | 6.31 | 6.31 | -0.14% | 828,315 |
| Aug 19, 2026 | 6.34 | 6.34 | 6.30 | 6.32 | 6.32 | -0.35% | 16,995 |
| Aug 18, 2026 | 6.29 | 6.40 | 6.27 | 6.34 | 6.34 | 0.63% | 9,513 |
| Aug 17, 2026 | 6.32 | 6.35 | 6.25 | 6.30 | 6.30 | 0.09% | 6,514 |
| Aug 14, 2026 | 6.37 | 6.39 | 6.30 | 6.30 | 6.30 | -1.41% | 6,567 |
| Aug 13, 2026 | 6.39 | 6.43 | 6.35 | 6.39 | 6.39 | -0.23% | 8,557 |
| Aug 12, 2026 | 6.34 | 6.46 | 6.33 | 6.40 | 6.40 | 0.96% | 22,007 |
| 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 |