CTT - Correios De Portugal, S.A. (LON:0QIM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.678
+0.054 (1.17%)
At close: Nov 10, 2026
LON:0QIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.69 | 4.74 | 4.63 | 4.68 | 4.68 | 1.17% | 46,596 |
| Nov 9, 2026 | 4.57 | 4.69 | 4.56 | 4.62 | 4.62 | 3.03% | 68,569 |
| Nov 6, 2026 | 4.46 | 4.52 | 4.44 | 4.49 | 4.49 | -1.49% | 42,450 |
| Nov 5, 2026 | 4.78 | 4.81 | 4.54 | 4.56 | 4.56 | -4.12% | 50,822 |
| Nov 4, 2026 | 4.82 | 4.99 | 4.64 | 4.75 | 4.75 | -10.76% | 404,232 |
| Nov 3, 2026 | 5.26 | 5.38 | 5.20 | 5.33 | 5.33 | 1.72% | 1,072 |
| Nov 2, 2026 | 5.36 | 5.38 | 5.09 | 5.24 | 5.24 | -2.60% | 1,671 |
| Oct 30, 2026 | 5.37 | 5.42 | 5.36 | 5.38 | 5.38 | -1.01% | 544 |
| Oct 29, 2026 | 5.41 | 5.44 | 5.36 | 5.43 | 5.43 | 1.12% | 1,083 |
| Oct 28, 2026 | 5.43 | 5.43 | 5.35 | 5.37 | 5.37 | -0.09% | 2,864 |
| Oct 27, 2026 | 5.15 | 5.46 | 5.12 | 5.38 | 5.38 | -2.80% | 16,191 |
| Oct 26, 2026 | 5.55 | 5.56 | 5.43 | 5.53 | 5.53 | 2.31% | 30,729 |
| Oct 23, 2026 | 5.49 | 5.59 | 5.40 | 5.41 | 5.41 | -1.55% | 2,313 |
| Oct 22, 2026 | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | -0.18% | 107,026 |
| Oct 21, 2026 | 5.50 | 5.53 | 5.46 | 5.50 | 5.50 | -0.36% | 5,883 |
| Oct 20, 2026 | 5.50 | 5.54 | 5.47 | 5.52 | 5.52 | 0.09% | 162,523 |
| Oct 19, 2026 | 5.56 | 5.61 | 5.47 | 5.52 | 5.52 | -1.87% | 180,645 |
| Oct 16, 2026 | 5.57 | 5.63 | 5.56 | 5.62 | 5.62 | 0.99% | 783,827 |
| Oct 15, 2026 | 5.55 | 5.57 | 5.48 | 5.57 | 5.57 | 0.18% | 2,255 |
| Oct 14, 2026 | 5.46 | 5.57 | 5.42 | 5.56 | 5.56 | 2.59% | 162,368 |
| Oct 13, 2026 | 5.42 | 5.58 | 5.41 | 5.42 | 5.42 | -2.43% | 57,820 |
| Oct 12, 2026 | 5.69 | 5.77 | 5.55 | 5.55 | 5.55 | -3.90% | 80,140 |
| Oct 9, 2026 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | 1.14% | 72,526 |
| Oct 8, 2026 | 5.74 | 5.77 | 5.63 | 5.71 | 5.71 | -1.64% | 13,223 |
| Oct 7, 2026 | 5.89 | 5.92 | 5.80 | 5.81 | 5.81 | -1.86% | 75,880 |
| Oct 6, 2026 | 5.88 | 6.00 | 5.87 | 5.92 | 5.92 | 0.51% | 3,356 |
| Oct 5, 2026 | 5.88 | 5.95 | 5.86 | 5.89 | 5.89 | -0.34% | 5,712 |
| Oct 2, 2026 | 5.98 | 6.06 | 5.82 | 5.91 | 5.91 | -2.07% | 31,009 |
| Oct 1, 2026 | 6.05 | 6.21 | 5.98 | 6.03 | 6.03 | -2.27% | 20,225 |
| Sep 30, 2026 | 6.27 | 6.29 | 6.17 | 6.17 | 6.17 | -1.36% | 1,528 |
| Sep 29, 2026 | 6.26 | 6.29 | 6.25 | 6.26 | 6.26 | 0.08% | 476 |
| Sep 28, 2026 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | -0.32% | 385 |
| Sep 25, 2026 | 6.35 | 6.35 | 6.26 | 6.27 | 6.27 | -0.87% | 1,234 |
| Sep 24, 2026 | 6.28 | 6.37 | 6.29 | 6.33 | 6.33 | 0.24% | 3,599 |
| Sep 23, 2026 | 6.32 | 6.47 | 6.25 | 6.31 | 6.31 | -0.08% | 505 |
| Sep 22, 2026 | 6.36 | 6.40 | 6.31 | 6.32 | 6.32 | -1.10% | 2,078 |
| Sep 21, 2026 | 6.38 | 6.41 | 6.35 | 6.39 | 6.39 | 0.57% | 5,815 |
| Sep 18, 2026 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | -1.16% | 13,806 |
| Sep 17, 2026 | 6.38 | 6.44 | 6.36 | 6.42 | 6.42 | 0.77% | 2,812 |
| Sep 16, 2026 | 6.32 | 6.38 | 6.30 | 6.38 | 6.37 | 2.07% | 25,382 |
| Sep 15, 2026 | 6.23 | 6.26 | 6.15 | 6.25 | 6.25 | -0.20% | 2,108 |
| Sep 14, 2026 | 6.30 | 6.33 | 6.23 | 6.26 | 6.26 | -0.82% | 416,762 |
| 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 |