CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal
· Delayed Price · Currency is EUR 6.68
-0.09 (-1.33%)
Mar 6, 2026, 1:01 PM WET
ELI:CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.82 | 6.87 | 6.75 | 6.77 | 6.77 | -0.44% | 269,597 |
| Mar 4, 2026 | 6.80 | 6.91 | 6.75 | 6.80 | 6.80 | - | 294,218 |
| Mar 3, 2026 | 6.99 | 7.00 | 6.79 | 6.80 | 6.80 | -3.95% | 502,907 |
| Mar 2, 2026 | 6.91 | 7.08 | 6.85 | 7.08 | 7.08 | -0.70% | 297,942 |
| Feb 27, 2026 | 7.22 | 7.22 | 7.11 | 7.13 | 7.13 | -1.11% | 261,256 |
| Feb 26, 2026 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | -0.41% | 184,329 |
| Feb 25, 2026 | 7.22 | 7.30 | 7.18 | 7.24 | 7.24 | 0.98% | 260,660 |
| Feb 24, 2026 | 7.23 | 7.23 | 7.15 | 7.17 | 7.17 | -0.97% | 276,385 |
| Feb 23, 2026 | 7.21 | 7.27 | 7.16 | 7.24 | 7.24 | 0.42% | 174,112 |
| Feb 20, 2026 | 7.16 | 7.23 | 7.12 | 7.21 | 7.21 | 0.56% | 216,972 |
| Feb 19, 2026 | 7.22 | 7.22 | 7.12 | 7.17 | 7.17 | -0.28% | 171,160 |
| Feb 18, 2026 | 7.20 | 7.24 | 7.15 | 7.19 | 7.19 | 0.28% | 132,230 |
| Feb 17, 2026 | 7.14 | 7.22 | 7.12 | 7.17 | 7.17 | - | 252,863 |
| Feb 16, 2026 | 7.08 | 7.20 | 7.08 | 7.17 | 7.17 | 0.28% | 134,087 |
| Feb 13, 2026 | 7.18 | 7.18 | 7.07 | 7.15 | 7.15 | 0.42% | 274,361 |
| Feb 12, 2026 | 7.35 | 7.38 | 7.12 | 7.12 | 7.12 | -2.73% | 446,920 |
| Feb 11, 2026 | 7.31 | 7.44 | 7.29 | 7.32 | 7.32 | 0.55% | 497,360 |
| Feb 10, 2026 | 7.37 | 7.40 | 7.22 | 7.28 | 7.28 | -1.89% | 419,255 |
| Feb 9, 2026 | 7.30 | 7.43 | 7.23 | 7.42 | 7.42 | 1.50% | 445,679 |
| Feb 6, 2026 | 7.20 | 7.39 | 7.20 | 7.31 | 7.31 | 1.39% | 461,249 |
| Feb 5, 2026 | 7.10 | 7.30 | 7.05 | 7.21 | 7.21 | 1.84% | 679,314 |
| Feb 4, 2026 | 6.97 | 7.11 | 6.93 | 7.08 | 7.08 | 1.72% | 517,849 |
| Feb 3, 2026 | 6.94 | 6.98 | 6.86 | 6.96 | 6.96 | 1.16% | 330,378 |
| Feb 2, 2026 | 6.77 | 6.96 | 6.77 | 6.88 | 6.88 | 1.33% | 232,967 |
| Jan 30, 2026 | 6.85 | 6.91 | 6.78 | 6.79 | 6.79 | -0.73% | 311,724 |
| Jan 29, 2026 | 6.90 | 6.91 | 6.82 | 6.84 | 6.84 | -0.73% | 325,224 |
| Jan 28, 2026 | 6.88 | 7.00 | 6.88 | 6.89 | 6.89 | 0.58% | 328,300 |
| Jan 27, 2026 | 6.79 | 6.85 | 6.72 | 6.85 | 6.85 | 1.18% | 228,989 |
| Jan 26, 2026 | 6.83 | 6.85 | 6.77 | 6.77 | 6.77 | -0.88% | 276,711 |
| Jan 23, 2026 | 6.95 | 7.01 | 6.81 | 6.83 | 6.83 | -1.87% | 283,316 |
| Jan 22, 2026 | 6.90 | 7.02 | 6.90 | 6.96 | 6.96 | 2.20% | 326,734 |
| Jan 21, 2026 | 6.94 | 6.94 | 6.76 | 6.81 | 6.81 | -1.45% | 463,387 |
| Jan 20, 2026 | 7.07 | 7.07 | 6.83 | 6.91 | 6.91 | -2.40% | 627,355 |
| Jan 19, 2026 | 7.15 | 7.15 | 7.03 | 7.08 | 7.08 | -1.39% | 342,172 |
| Jan 16, 2026 | 7.22 | 7.27 | 7.17 | 7.18 | 7.18 | -0.42% | 197,972 |
| Jan 15, 2026 | 7.23 | 7.27 | 7.14 | 7.21 | 7.21 | -0.41% | 372,692 |
| Jan 14, 2026 | 7.28 | 7.28 | 7.16 | 7.24 | 7.24 | -0.69% | 388,295 |
| Jan 13, 2026 | 7.34 | 7.34 | 7.21 | 7.29 | 7.29 | -0.68% | 393,000 |
| Jan 12, 2026 | 7.36 | 7.40 | 7.33 | 7.34 | 7.34 | -0.68% | 148,145 |
| Jan 9, 2026 | 7.58 | 7.58 | 7.32 | 7.39 | 7.39 | -1.60% | 338,986 |
| Jan 8, 2026 | 7.50 | 7.60 | 7.48 | 7.51 | 7.51 | -0.40% | 174,029 |
| Jan 7, 2026 | 7.54 | 7.58 | 7.47 | 7.54 | 7.54 | 0.80% | 151,106 |
| Jan 6, 2026 | 7.59 | 7.61 | 7.48 | 7.48 | 7.48 | -1.45% | 306,047 |
| Jan 5, 2026 | 7.45 | 7.59 | 7.35 | 7.59 | 7.59 | 2.29% | 372,322 |
| Jan 2, 2026 | 7.42 | 7.47 | 7.38 | 7.42 | 7.42 | -0.13% | 195,106 |
| Dec 31, 2025 | 7.42 | 7.43 | 7.37 | 7.43 | 7.43 | 0.27% | 56,143 |
| Dec 30, 2025 | 7.31 | 7.41 | 7.30 | 7.41 | 7.41 | 0.95% | 161,078 |
| Dec 29, 2025 | 7.37 | 7.37 | 7.26 | 7.34 | 7.34 | -0.54% | 237,325 |
| Dec 24, 2025 | 7.31 | 7.38 | 7.31 | 7.38 | 7.38 | 0.54% | 56,060 |
| Dec 23, 2025 | 7.37 | 7.40 | 7.29 | 7.34 | 7.34 | -0.81% | 161,400 |
| Dec 22, 2025 | 7.43 | 7.46 | 7.34 | 7.40 | 7.40 | -0.40% | 185,168 |
| Dec 19, 2025 | 7.31 | 7.47 | 7.31 | 7.43 | 7.43 | 0.13% | 328,040 |
| Dec 18, 2025 | 7.23 | 7.44 | 7.23 | 7.42 | 7.42 | 1.78% | 245,879 |
| Dec 17, 2025 | 7.43 | 7.49 | 7.22 | 7.29 | 7.29 | -2.15% | 601,285 |
| Dec 16, 2025 | 7.30 | 7.45 | 7.27 | 7.45 | 7.45 | 2.05% | 580,331 |
| Dec 15, 2025 | 7.29 | 7.37 | 7.28 | 7.30 | 7.30 | - | 413,727 |
| Dec 12, 2025 | 7.32 | 7.42 | 7.26 | 7.30 | 7.30 | -0.95% | 143,868 |
| Dec 11, 2025 | 7.44 | 7.45 | 7.32 | 7.37 | 7.37 | -0.94% | 180,302 |
| Dec 10, 2025 | 7.30 | 7.55 | 7.27 | 7.44 | 7.44 | 2.06% | 726,051 |
| Dec 9, 2025 | 7.35 | 7.45 | 7.27 | 7.29 | 7.29 | -0.41% | 172,670 |
| Dec 8, 2025 | 7.31 | 7.36 | 7.28 | 7.32 | 7.32 | 0.14% | 111,107 |
| Dec 5, 2025 | 7.18 | 7.36 | 7.17 | 7.31 | 7.31 | 2.24% | 389,258 |
| Dec 4, 2025 | 7.21 | 7.21 | 7.12 | 7.15 | 7.15 | -0.42% | 153,775 |
| Dec 3, 2025 | 7.24 | 7.29 | 7.15 | 7.18 | 7.18 | -0.97% | 221,924 |
| Dec 2, 2025 | 7.06 | 7.27 | 7.05 | 7.25 | 7.25 | 2.11% | 441,506 |
| Dec 1, 2025 | 7.05 | 7.10 | 6.88 | 7.10 | 7.10 | 0.71% | 413,884 |
| Nov 28, 2025 | 7.10 | 7.10 | 7.01 | 7.05 | 7.05 | -0.56% | 136,588 |
| Nov 27, 2025 | 7.06 | 7.11 | 7.02 | 7.09 | 7.09 | 0.57% | 142,447 |
| Nov 26, 2025 | 7.10 | 7.17 | 7.05 | 7.05 | 7.05 | -0.28% | 321,383 |
| Nov 25, 2025 | 7.07 | 7.09 | 7.03 | 7.07 | 7.07 | 0.14% | 181,964 |
| Nov 24, 2025 | 7.02 | 7.10 | 7.02 | 7.06 | 7.06 | -0.14% | 221,317 |
| Nov 21, 2025 | 7.10 | 7.10 | 7.00 | 7.07 | 7.07 | -1.12% | 178,723 |
| Nov 20, 2025 | 7.10 | 7.21 | 7.04 | 7.15 | 7.15 | 0.99% | 255,988 |
| Nov 19, 2025 | 7.09 | 7.14 | 7.04 | 7.08 | 7.08 | -0.28% | 234,079 |
| Nov 18, 2025 | 7.18 | 7.18 | 7.05 | 7.10 | 7.10 | -0.98% | 337,503 |
| Nov 17, 2025 | 7.25 | 7.25 | 7.11 | 7.17 | 7.17 | -1.10% | 294,937 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.12 | 7.25 | 7.25 | -0.55% | 419,374 |
| Nov 13, 2025 | 7.31 | 7.39 | 7.25 | 7.29 | 7.29 | -0.68% | 280,055 |
| Nov 12, 2025 | 7.40 | 7.40 | 7.31 | 7.34 | 7.34 | 0.27% | 135,449 |
| Nov 11, 2025 | 7.45 | 7.48 | 7.29 | 7.32 | 7.32 | -1.48% | 302,437 |
| Nov 10, 2025 | 7.46 | 7.53 | 7.42 | 7.43 | 7.43 | 0.13% | 396,232 |
| Nov 7, 2025 | 7.51 | 7.60 | 7.38 | 7.42 | 7.42 | -2.24% | 372,079 |
| Nov 6, 2025 | 7.26 | 7.68 | 7.19 | 7.59 | 7.59 | 4.55% | 1,901,625 |
| Nov 5, 2025 | 7.09 | 7.33 | 7.09 | 7.26 | 7.26 | 2.11% | 781,413 |
| Nov 4, 2025 | 7.07 | 7.15 | 7.00 | 7.11 | 7.11 | -0.28% | 638,693 |
| Nov 3, 2025 | 7.48 | 7.53 | 7.11 | 7.13 | 7.13 | -5.56% | 1,584,196 |
| Oct 31, 2025 | 7.26 | 7.67 | 7.26 | 7.55 | 7.55 | 5.74% | 2,022,188 |
| Oct 30, 2025 | 7.25 | 7.25 | 7.00 | 7.14 | 7.14 | -1.92% | 688,396 |
| Oct 29, 2025 | 7.30 | 7.39 | 7.28 | 7.28 | 7.28 | -0.41% | 348,183 |
| Oct 28, 2025 | 7.25 | 7.37 | 7.25 | 7.31 | 7.31 | 0.55% | 352,667 |
| Oct 27, 2025 | 7.23 | 7.30 | 7.20 | 7.27 | 7.27 | 0.55% | 172,227 |
| Oct 24, 2025 | 7.18 | 7.30 | 7.13 | 7.23 | 7.23 | 0.84% | 473,962 |
| Oct 23, 2025 | 6.87 | 7.22 | 6.87 | 7.17 | 7.17 | 3.76% | 678,895 |
| Oct 22, 2025 | 6.86 | 6.93 | 6.84 | 6.91 | 6.91 | 0.88% | 377,440 |
| Oct 21, 2025 | 6.93 | 6.96 | 6.81 | 6.85 | 6.85 | -1.15% | 285,712 |
| Oct 20, 2025 | 6.93 | 6.97 | 6.89 | 6.93 | 6.93 | 0.43% | 153,848 |
| Oct 17, 2025 | 6.90 | 6.96 | 6.81 | 6.90 | 6.90 | -0.58% | 247,123 |
| Oct 16, 2025 | 6.98 | 7.00 | 6.86 | 6.94 | 6.94 | -0.43% | 408,436 |
| Oct 15, 2025 | 7.08 | 7.08 | 6.97 | 6.97 | 6.97 | -1.55% | 462,479 |
| Oct 14, 2025 | 7.04 | 7.09 | 7.00 | 7.08 | 7.08 | 0.14% | 308,127 |