CTT - Correios De Portugal, S.A. (FRA:C7T)
Germany
· Delayed Price · Currency is EUR 7.18
+0.11 (1.56%)
Last updated: Dec 3, 2025, 9:14 AM CET
FRA:C7T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.42% | - |
| Dec 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.56% | - |
| Dec 2, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | - |
| Dec 1, 2025 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | -0.28% | 250 |
| Nov 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.71% | - |
| Nov 27, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% | - |
| Nov 26, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Nov 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% | - |
| Nov 24, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.28% | - |
| Nov 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Nov 20, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | - |
| Nov 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Nov 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.63% | - |
| Nov 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Nov 14, 2025 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -1.50% | 1,500 |
| Nov 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.27% | - |
| Nov 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -2.02% | - |
| Nov 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.13% | - |
| Nov 10, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.72% | - |
| Nov 7, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 4.56% | - |
| Nov 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.84% | - |
| Nov 5, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Nov 4, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -6.52% | - |
| Nov 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 5.77% | - |
| Oct 31, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | - |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 29, 2025 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | 2.21% | 1,500 |
| Oct 28, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% | - |
| Oct 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.98% | - |
| Oct 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 3.78% | - |
| Oct 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.88% | - |
| Oct 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | - |
| Oct 20, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% | - |
| Oct 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | - |
| Oct 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.21% | - |
| Oct 15, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.85% | 1 |
| Oct 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | - |
| Oct 13, 2025 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.42% | 925 |
| Oct 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% | - |
| Oct 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.54% | - |
| Oct 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.25% | - |
| Oct 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.70% | - |
| Oct 3, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Oct 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Oct 1, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | - |
| Sep 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% | - |
| Sep 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.14% | - |
| Sep 26, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.83% | - |
| Sep 25, 2025 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | -1.37% | 100 |
| Sep 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.08% | - |
| Sep 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.46% | - |
| Sep 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% | - |
| Sep 19, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | - |
| Sep 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.27% | - |
| Sep 17, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.68% | - |
| Sep 16, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | - |
| Sep 15, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 1.93% | 390 |
| Sep 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% | - |
| Sep 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Sep 10, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% | - |
| Sep 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.69% | - |
| Sep 8, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% | - |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.28% | - |
| Sep 4, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.13% | - |
| Sep 3, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.74% | - |
| Sep 2, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.68% | - |
| Sep 1, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.27% | - |
| Aug 29, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% | - |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Aug 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% | - |
| Aug 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.19% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | - |
| Aug 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Aug 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.68% | - |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.77% | - |
| Aug 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | - |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% | - |
| Aug 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.11% | - |
| Aug 11, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.13% | - |
| Aug 8, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.02% | - |
| Aug 7, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.13% | - |
| Aug 6, 2025 | 7.40 | 7.47 | 7.40 | 7.44 | 7.44 | - | 2,520 |
| Aug 5, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.20% | - |
| Aug 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.22% | - |
| Aug 1, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.52% | - |
| Jul 31, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.22% | - |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.67% | - |
| Jul 29, 2025 | 7.53 | 7.53 | 7.09 | 7.09 | 7.09 | -7.92% | 500 |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jul 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% | - |
| Jul 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% | - |
| Jul 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |