CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal
· Delayed Price · Currency is EUR 7.31
+0.16 (2.24%)
At close: Dec 5, 2025
ELI:CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.18 | 7.35 | 7.10 | 7.33 | - | 2.52% | 156,672 |
| 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 |
| Oct 13, 2025 | 7.10 | 7.14 | 7.00 | 7.07 | 7.07 | -0.42% | 346,364 |
| Oct 10, 2025 | 7.13 | 7.28 | 7.10 | 7.10 | 7.10 | 0.14% | 495,445 |
| Oct 9, 2025 | 7.06 | 7.14 | 6.98 | 7.09 | 7.09 | 0.42% | 438,552 |
| Oct 8, 2025 | 7.17 | 7.17 | 6.93 | 7.06 | 7.06 | -1.40% | 930,257 |
| Oct 7, 2025 | 7.25 | 7.28 | 7.16 | 7.16 | 7.16 | -1.24% | 139,272 |
| Oct 6, 2025 | 7.23 | 7.32 | 7.20 | 7.25 | 7.25 | - | 183,499 |
| Oct 3, 2025 | 7.22 | 7.27 | 7.19 | 7.25 | 7.25 | 0.69% | 261,205 |
| Oct 2, 2025 | 7.23 | 7.32 | 7.20 | 7.20 | 7.20 | -0.41% | 166,180 |
| Oct 1, 2025 | 7.25 | 7.27 | 7.18 | 7.23 | 7.23 | -0.28% | 220,175 |
| Sep 30, 2025 | 7.24 | 7.28 | 7.19 | 7.25 | 7.25 | -0.14% | 145,054 |
| Sep 29, 2025 | 7.32 | 7.33 | 7.24 | 7.26 | 7.26 | -0.41% | 99,544 |
| Sep 26, 2025 | 7.25 | 7.31 | 7.23 | 7.29 | 7.29 | - | 192,503 |
| Sep 25, 2025 | 7.28 | 7.35 | 7.22 | 7.29 | 7.29 | - | 183,318 |
| Sep 24, 2025 | 7.33 | 7.34 | 7.25 | 7.29 | 7.29 | -0.82% | 142,667 |
| Sep 23, 2025 | 7.48 | 7.48 | 7.34 | 7.35 | 7.35 | -1.08% | 289,813 |
| Sep 22, 2025 | 7.56 | 7.58 | 7.41 | 7.43 | 7.43 | -1.46% | 236,888 |
| Sep 19, 2025 | 7.53 | 7.57 | 7.49 | 7.54 | 7.54 | 0.53% | 294,331 |
| Sep 18, 2025 | 7.51 | 7.57 | 7.46 | 7.50 | 7.50 | 0.54% | 116,058 |
| Sep 17, 2025 | 7.43 | 7.46 | 7.33 | 7.46 | 7.46 | 0.27% | 250,397 |
| Sep 16, 2025 | 7.36 | 7.48 | 7.31 | 7.44 | 7.44 | 0.68% | 267,653 |
| Sep 15, 2025 | 7.37 | 7.44 | 7.31 | 7.39 | 7.39 | 0.54% | 338,995 |
| Sep 12, 2025 | 7.21 | 7.38 | 7.21 | 7.35 | 7.35 | 1.10% | 224,576 |
| Sep 11, 2025 | 7.29 | 7.35 | 7.19 | 7.27 | 7.27 | 0.14% | 179,761 |
| Sep 10, 2025 | 7.33 | 7.33 | 7.16 | 7.26 | 7.26 | - | 212,588 |
| Sep 9, 2025 | 7.27 | 7.33 | 7.21 | 7.26 | 7.26 | -0.41% | 188,340 |
| Sep 8, 2025 | 7.10 | 7.32 | 7.10 | 7.29 | 7.29 | 2.68% | 310,800 |
| Sep 5, 2025 | 7.12 | 7.20 | 7.06 | 7.10 | 7.10 | -0.28% | 177,347 |
| Sep 4, 2025 | 7.09 | 7.17 | 7.03 | 7.12 | 7.12 | 0.14% | 223,416 |
| Sep 3, 2025 | 7.20 | 7.20 | 6.97 | 7.11 | 7.11 | -0.56% | 344,589 |
| Sep 2, 2025 | 7.32 | 7.32 | 7.10 | 7.15 | 7.15 | -2.59% | 527,579 |
| Sep 1, 2025 | 7.37 | 7.42 | 7.31 | 7.34 | 7.34 | - | 199,737 |
| Aug 29, 2025 | 7.46 | 7.46 | 7.30 | 7.34 | 7.34 | -0.54% | 216,110 |
| Aug 28, 2025 | 7.40 | 7.45 | 7.34 | 7.38 | 7.38 | -0.67% | 180,604 |
| Aug 27, 2025 | 7.51 | 7.51 | 7.35 | 7.43 | 7.43 | -1.07% | 390,335 |
| Aug 26, 2025 | 7.69 | 7.69 | 7.45 | 7.51 | 7.51 | -2.85% | 636,695 |
| Aug 25, 2025 | 7.83 | 7.83 | 7.70 | 7.73 | 7.73 | -1.15% | 135,251 |
| Aug 22, 2025 | 7.85 | 7.90 | 7.76 | 7.82 | 7.82 | -1.14% | 149,367 |
| Aug 21, 2025 | 7.96 | 7.97 | 7.86 | 7.91 | 7.91 | - | 176,105 |
| Aug 20, 2025 | 7.81 | 7.94 | 7.81 | 7.91 | 7.91 | 1.28% | 224,291 |
| Aug 19, 2025 | 7.83 | 7.88 | 7.80 | 7.81 | 7.81 | -0.26% | 214,173 |
| Aug 18, 2025 | 7.73 | 7.87 | 7.72 | 7.83 | 7.83 | 1.29% | 196,338 |
| Aug 15, 2025 | 7.74 | 7.84 | 7.70 | 7.73 | 7.73 | 0.26% | 222,145 |
| Aug 14, 2025 | 7.80 | 7.80 | 7.65 | 7.71 | 7.71 | -1.15% | 237,302 |
| Aug 13, 2025 | 7.85 | 7.93 | 7.80 | 7.80 | 7.80 | -0.38% | 256,679 |
| Aug 12, 2025 | 7.78 | 7.88 | 7.74 | 7.83 | 7.83 | 0.90% | 377,149 |
| Aug 11, 2025 | 7.60 | 7.77 | 7.60 | 7.76 | 7.76 | 2.11% | 368,118 |
| Aug 8, 2025 | 7.59 | 7.65 | 7.57 | 7.60 | 7.60 | -0.13% | 124,417 |
| Aug 7, 2025 | 7.49 | 7.61 | 7.43 | 7.61 | 7.61 | 2.01% | 610,520 |
| Aug 6, 2025 | 7.43 | 7.48 | 7.40 | 7.46 | 7.46 | 0.40% | 304,399 |
| Aug 5, 2025 | 7.53 | 7.60 | 7.39 | 7.43 | 7.43 | -0.54% | 333,120 |
| Aug 4, 2025 | 7.32 | 7.53 | 7.32 | 7.47 | 7.47 | 2.19% | 523,455 |
| Aug 1, 2025 | 7.43 | 7.46 | 7.24 | 7.31 | 7.31 | -1.22% | 337,728 |
| Jul 31, 2025 | 7.29 | 7.47 | 7.26 | 7.40 | 7.40 | 1.51% | 754,314 |
| Jul 30, 2025 | 7.40 | 7.41 | 7.17 | 7.29 | 7.29 | -1.22% | 749,545 |
| Jul 29, 2025 | 7.64 | 7.64 | 7.03 | 7.38 | 7.38 | -2.38% | 1,667,053 |
| Jul 28, 2025 | 7.68 | 7.68 | 7.54 | 7.56 | 7.56 | -0.92% | 312,526 |
| Jul 25, 2025 | 7.55 | 7.63 | 7.47 | 7.63 | 7.63 | 0.79% | 344,039 |
| Jul 24, 2025 | 7.57 | 7.62 | 7.48 | 7.57 | 7.57 | 0.13% | 316,011 |
| Jul 23, 2025 | 7.50 | 7.56 | 7.45 | 7.56 | 7.56 | 0.27% | 421,151 |
| Jul 22, 2025 | 7.55 | 7.57 | 7.47 | 7.54 | 7.54 | -0.40% | 331,988 |
| Jul 21, 2025 | 7.68 | 7.68 | 7.51 | 7.57 | 7.57 | -1.30% | 225,462 |