CTT - Correios de Portugal SA CTT
EURONEXT · Portugal · Transportation
€6.00-0.15 (-2.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.99 | -2.44% | €6.32 | €6.13 | €5.97 | 594.42K |
| 2026-09-30 | €6.14 | -1.05% | €6.24 | €6.28 | €6.14 | 499.49K |
| 2026-09-29 | €6.21 | -0.40% | €6.23 | €6.28 | €6.21 | 270.41K |
| 2026-09-28 | €6.24 | -0.32% | €6.25 | €6.28 | €6.20 | 390.70K |
| 2026-09-25 | €6.26 | -0.71% | €6.32 | €6.34 | €6.26 | 346.74K |
| 2026-09-24 | €6.30 | -0.16% | €6.29 | €6.37 | €6.28 | 496.51K |
| 2026-09-23 | €6.31 | +0.16% | €6.28 | €6.33 | €6.24 | 385.93K |
| 2026-09-22 | €6.30 | -0.79% | €6.35 | €6.39 | €6.30 | 320.46K |
| 2026-09-21 | €6.35 | -0.24% | €6.35 | €6.41 | €6.34 | 183.67K |
| 2026-09-18 | €6.36 | -1.01% | €6.43 | €6.43 | €6.33 | 263.85K |
| 2026-09-17 | €6.43 | +1.10% | €6.37 | €6.45 | €6.36 | 291.33K |
| 2026-09-16 | €6.36 | +0.95% | €6.30 | €6.39 | €6.30 | 197.00K |
| 2026-09-15 | €6.30 | +0.88% | €6.22 | €6.30 | €6.16 | 198.53K |
| 2026-09-14 | €6.24 | -1.03% | €6.29 | €6.32 | €6.22 | 208.30K |
| 2026-09-11 | €6.31 | +0.40% | €6.30 | €6.35 | €6.28 | 298.88K |
| 2026-09-10 | €6.28 | 0.00% | €6.30 | €6.36 | €6.25 | 334.32K |
| 2026-09-09 | €6.28 | -2.03% | €6.45 | €6.45 | €6.28 | 607.55K |
| 2026-09-08 | €6.41 | +0.39% | €6.39 | €6.45 | €6.35 | 246.65K |
| 2026-09-07 | €6.39 | -1.54% | €6.40 | €6.41 | €6.30 | 725.58K |
| 2026-09-04 | €6.49 | -1.37% | €6.59 | €6.59 | €6.49 | 327.51K |
| 2026-09-03 | €6.58 | +0.77% | €6.53 | €6.60 | €6.53 | 164.59K |
| 2026-09-02 | €6.53 | -0.31% | €6.50 | €6.57 | €6.48 | 330.81K |
| 2026-09-01 | €6.55 | -0.08% | €6.50 | €6.62 | €6.50 | 274.51K |
| 2026-08-31 | €6.55 | -0.68% | €6.60 | €6.60 | €6.50 | 336.94K |
| 2026-08-28 | €6.60 | +0.23% | €6.60 | €6.66 | €6.60 | 283.64K |
| 2026-08-27 | €6.59 | +0.46% | €6.63 | €6.63 | €6.50 | 273.56K |
| 2026-08-26 | €6.55 | 0.00% | €6.58 | €6.63 | €6.54 | 265.69K |
| 2026-08-25 | €6.55 | +1.24% | €6.43 | €6.56 | €6.43 | 305.64K |
| 2026-08-24 | €6.47 | +1.01% | €6.41 | €6.53 | €6.41 | 268.06K |
| 2026-08-21 | €6.41 | +1.26% | €6.34 | €6.47 | €6.33 | 360.79K |
| 2026-08-20 | €6.33 | +0.24% | €6.31 | €6.34 | €6.29 | 108.85K |
| 2026-08-19 | €6.32 | -0.24% | €6.32 | €6.34 | €6.28 | 178.83K |
| 2026-08-18 | €6.33 | +0.32% | €6.26 | €6.41 | €6.26 | 228.16K |
| 2026-08-17 | €6.31 | -0.08% | €6.32 | €6.34 | €6.26 | 194.54K |
| 2026-08-14 | €6.32 | -0.55% | €6.38 | €6.39 | €6.29 | 140.06K |
| 2026-08-13 | €6.35 | -0.39% | €6.40 | €6.43 | €6.35 | 183.16K |
| 2026-08-12 | €6.38 | +0.47% | €6.32 | €6.45 | €6.32 | 313.92K |
| 2026-08-11 | €6.34 | +0.48% | €6.32 | €6.41 | €6.28 | 269.06K |
| 2026-08-10 | €6.32 | +0.40% | €6.28 | €6.34 | €6.25 | 199.11K |
| 2026-08-07 | €6.29 | +0.08% | €6.33 | €6.34 | €6.24 | 196.64K |
| 2026-08-06 | €6.28 | +0.24% | €6.32 | €6.41 | €6.28 | 772.73K |
| 2026-08-05 | €6.27 | +1.46% | €6.21 | €6.32 | €6.15 | 494.62K |
| 2026-08-04 | €6.18 | +1.31% | €6.14 | €6.22 | €6.12 | 480.27K |
| 2026-08-03 | €6.10 | -0.97% | €6.19 | €6.26 | €6.07 | 396.01K |
| 2026-07-31 | €6.16 | -0.16% | €6.19 | €6.24 | €6.14 | 338.98K |
| 2026-07-30 | €6.17 | +2.83% | €6.03 | €6.29 | €6.01 | 678.85K |
| 2026-07-29 | €6.00 | +1.52% | €5.80 | €6.10 | €5.69 | 1.00M |
| 2026-07-28 | €5.91 | +0.25% | €5.95 | €5.98 | €5.89 | 392.58K |
| 2026-07-27 | €5.89 | -0.42% | €6.01 | €6.03 | €5.87 | 371.66K |
| 2026-07-24 | €5.92 | -0.08% | €5.99 | €6.01 | €5.91 | 402.33K |
| 2026-07-23 | €5.93 | -4.67% | €6.26 | €6.29 | €5.90 | 867.75K |
| 2026-07-22 | €6.22 | +4.02% | €5.99 | €6.30 | €5.97 | 1.72M |
| 2026-07-21 | €5.97 | +3.82% | €5.80 | €6.20 | €5.77 | 860.24K |
| 2026-07-20 | €5.76 | -0.09% | €5.74 | €5.83 | €5.72 | 240.13K |
| 2026-07-17 | €5.76 | -0.43% | €5.70 | €5.77 | €5.70 | 253.19K |
| 2026-07-16 | €5.78 | +1.40% | €5.73 | €5.79 | €5.69 | 398.82K |
| 2026-07-15 | €5.70 | +0.44% | €5.66 | €5.72 | €5.59 | 355.97K |
| 2026-07-14 | €5.68 | -0.79% | €5.75 | €5.75 | €5.62 | 412.83K |
| 2026-07-13 | €5.72 | -1.29% | €5.76 | €5.76 | €5.70 | 295.11K |
| 2026-07-10 | €5.80 | -1.02% | €5.83 | €5.86 | €5.75 | 490.21K |
| 2026-07-09 | €5.86 | +1.65% | €5.80 | €5.88 | €5.78 | 330.14K |
| 2026-07-08 | €5.76 | -3.68% | €5.98 | €5.98 | €5.74 | 636.95K |
| 2026-07-07 | €5.99 | +0.50% | €5.95 | €6.06 | €5.95 | 286.28K |
| 2026-07-06 | €5.95 | -1.98% | €6.09 | €6.09 | €5.91 | 481.73K |
| 2026-07-03 | €6.07 | -0.57% | €6.11 | €6.18 | €6.03 | 361.61K |
| 2026-07-02 | €6.11 | +2.52% | €5.97 | €6.18 | €5.96 | 778.94K |
| 2026-07-01 | €5.96 | +3.03% | €5.82 | €5.97 | €5.77 | 470.64K |
| 2026-06-30 | €5.78 | -0.69% | €5.87 | €5.88 | €5.76 | 388.39K |
| 2026-06-29 | €5.82 | -2.02% | €5.95 | €5.95 | €5.81 | 578.78K |
| 2026-06-26 | €5.95 | +0.51% | €5.93 | €5.95 | €5.89 | 270.49K |
| 2026-06-25 | €5.91 | +0.42% | €5.90 | €6.01 | €5.86 | 529.85K |
| 2026-06-24 | €5.89 | -0.51% | €5.96 | €5.96 | €5.80 | 463.95K |
| 2026-06-23 | €5.92 | -0.59% | €5.99 | €5.99 | €5.88 | 287.81K |
| 2026-06-22 | €5.95 | -1.00% | €6.00 | €6.00 | €5.91 | 351.06K |
| 2026-06-19 | €6.01 | +0.17% | €5.99 | €6.03 | €5.99 | 183.06K |
| 2026-06-18 | €6.01 | +0.08% | €5.99 | €6.01 | €5.93 | 198.63K |
| 2026-06-17 | €6.00 | 0.00% | €6.01 | €6.04 | €5.95 | 261.97K |
| 2026-06-16 | €6.00 | -0.50% | €6.03 | €6.04 | €5.96 | 195.85K |
| 2026-06-15 | €6.03 | +0.67% | €6.10 | €6.20 | €6.00 | 796.18K |
| 2026-06-12 | €5.99 | +4.36% | €5.82 | €6.00 | €5.82 | 604.61K |
| 2026-06-11 | €5.74 | +0.17% | €5.72 | €5.89 | €5.72 | 411.90K |
| 2026-06-10 | €5.73 | -1.55% | €5.84 | €5.84 | €5.61 | 711.30K |
| 2026-06-09 | €5.82 | -1.02% | €5.92 | €6.01 | €5.82 | 354.62K |
| 2026-06-08 | €5.88 | -1.01% | €5.85 | €5.91 | €5.82 | 206.72K |
| 2026-06-05 | €5.94 | -0.34% | €5.94 | €6.03 | €5.94 | 255.99K |
| 2026-06-04 | €5.96 | +0.85% | €5.89 | €5.97 | €5.88 | 237.95K |
| 2026-06-03 | €5.91 | -2.15% | €6.03 | €6.03 | €5.91 | 263.66K |
| 2026-06-02 | €6.04 | +0.83% | €6.01 | €6.08 | €5.99 | 190.63K |
| 2026-06-01 | €5.99 | -1.24% | €6.05 | €6.08 | €5.99 | 315.76K |
| 2026-05-29 | €6.07 | -0.49% | €6.14 | €6.15 | €6.05 | 281.31K |