CTT - Correios De Portugal, S.A. (ELI:CTT)
Portugal
· Delayed Price · Currency is EUR 6.45
+0.09 (1.34%)
Apr 28, 2026, 4:35 PM WET
ELI:CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.38 | 6.50 | 6.33 | 6.45 | 6.45 | 1.34% | 267,354 |
| Apr 27, 2026 | 6.29 | 6.39 | 6.25 | 6.37 | 6.37 | 1.19% | 230,652 |
| Apr 24, 2026 | 6.36 | 6.37 | 6.28 | 6.29 | 6.29 | -1.80% | 338,591 |
| Apr 23, 2026 | 6.47 | 6.47 | 6.34 | 6.41 | 6.41 | -1.31% | 384,084 |
| Apr 22, 2026 | 6.47 | 6.59 | 6.44 | 6.49 | 6.49 | 0.46% | 221,745 |
| Apr 21, 2026 | 6.49 | 6.54 | 6.46 | 6.46 | 6.46 | -0.77% | 172,737 |
| Apr 20, 2026 | 6.59 | 6.66 | 6.46 | 6.51 | 6.51 | -1.36% | 250,041 |
| Apr 17, 2026 | 6.64 | 6.64 | 6.50 | 6.60 | 6.60 | 0.69% | 463,991 |
| Apr 16, 2026 | 6.68 | 6.71 | 6.55 | 6.56 | 6.56 | -1.28% | 308,719 |
| Apr 15, 2026 | 6.71 | 6.74 | 6.63 | 6.64 | 6.64 | -1.26% | 438,063 |
| Apr 14, 2026 | 6.66 | 6.77 | 6.66 | 6.73 | 6.73 | 1.97% | 301,272 |
| Apr 13, 2026 | 6.68 | 6.68 | 6.58 | 6.60 | 6.60 | -2.37% | 407,452 |
| Apr 10, 2026 | 6.81 | 6.84 | 6.71 | 6.76 | 6.76 | -0.59% | 309,134 |
| Apr 9, 2026 | 6.73 | 6.80 | 6.69 | 6.80 | 6.80 | 1.12% | 350,385 |
| Apr 8, 2026 | 6.68 | 6.75 | 6.60 | 6.72 | 6.72 | 4.92% | 791,015 |
| Apr 7, 2026 | 6.29 | 6.61 | 6.28 | 6.41 | 6.41 | 1.51% | 693,487 |
| Apr 2, 2026 | 6.30 | 6.38 | 6.22 | 6.31 | 6.31 | -1.10% | 618,395 |
| Apr 1, 2026 | 6.17 | 6.38 | 6.15 | 6.38 | 6.38 | 5.80% | 693,287 |
| Mar 31, 2026 | 5.95 | 6.17 | 5.95 | 6.03 | 6.03 | 1.86% | 804,021 |
| Mar 30, 2026 | 5.83 | 5.93 | 5.79 | 5.92 | 5.92 | 1.54% | 305,745 |
| Mar 27, 2026 | 5.91 | 5.94 | 5.83 | 5.83 | 5.83 | -1.19% | 333,178 |
| Mar 26, 2026 | 5.96 | 6.02 | 5.90 | 5.90 | 5.90 | -1.50% | 358,858 |
| Mar 25, 2026 | 6.05 | 6.08 | 5.99 | 5.99 | 5.99 | 0.67% | 316,459 |
| Mar 24, 2026 | 6.07 | 6.07 | 5.93 | 5.95 | 5.95 | -0.67% | 495,405 |
| Mar 23, 2026 | 5.69 | 6.06 | 5.63 | 5.99 | 5.99 | 4.54% | 732,662 |
| Mar 20, 2026 | 6.02 | 6.09 | 5.72 | 5.73 | 5.73 | -3.54% | 1,021,945 |
| Mar 19, 2026 | 6.66 | 6.66 | 5.94 | 5.94 | 5.94 | -11.08% | 2,832,848 |
| Mar 18, 2026 | 6.75 | 6.79 | 6.67 | 6.68 | 6.68 | -0.30% | 251,352 |
| Mar 17, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -1.33% | 237,334 |
| Mar 16, 2026 | 6.72 | 6.79 | 6.63 | 6.79 | 6.79 | 1.49% | 245,100 |
| Mar 13, 2026 | 6.98 | 6.98 | 6.67 | 6.69 | 6.69 | -2.48% | 412,215 |
| Mar 12, 2026 | 6.85 | 7.00 | 6.84 | 6.86 | 6.86 | 0.15% | 287,656 |
| Mar 11, 2026 | 6.78 | 6.85 | 6.72 | 6.85 | 6.85 | 0.88% | 272,115 |
| Mar 10, 2026 | 6.83 | 6.87 | 6.78 | 6.79 | 6.79 | 1.19% | 213,160 |
| Mar 9, 2026 | 6.65 | 6.76 | 6.61 | 6.71 | 6.71 | -1.61% | 296,370 |
| Mar 6, 2026 | 6.77 | 6.82 | 6.64 | 6.82 | 6.82 | 0.74% | 479,179 |
| 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 |