CTT - Correios De Portugal, S.A. (C7T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 02:40PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 3,750 |
| May 14, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| May 14, 2024 | 0.17 Dividend | |||||
| May 13, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1800 | - |
| May 10, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1608 | - |
| May 09, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.1223 | - |
| May 08, 2024 | 4.4350 | 4.4350 | 4.4300 | 4.4300 | 4.2569 | 1,000 |
| May 07, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.2809 | - |
| May 06, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.2232 | - |
| May 03, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.3914 | - |
| May 02, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.2184 | - |
| Apr 30, 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.3001 | - |
| Apr 29, 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.2713 | - |
| Apr 26, 2024 | 4.4500 | 4.4850 | 4.4500 | 4.4850 | 4.3097 | 80 |
| Apr 25, 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.3289 | - |
| Apr 24, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.3818 | - |
| Apr 23, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.3386 | - |
| Apr 22, 2024 | 4.4300 | 4.4850 | 4.4300 | 4.4850 | 4.3097 | 100 |
| Apr 19, 2024 | 4.4400 | 4.4450 | 4.4400 | 4.4450 | 4.2713 | 700 |
| Apr 18, 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.3001 | - |
| Apr 17, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1992 | - |
| Apr 16, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.1992 | - |
| Apr 15, 2024 | 4.3950 | 4.4250 | 4.3950 | 4.4250 | 4.2521 | 4,000 |
| Apr 12, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2088 | - |
| Apr 11, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1704 | - |
| Apr 10, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.1656 | - |
| Apr 09, 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.1560 | - |
| Apr 08, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.0983 | - |
| Apr 05, 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.0791 | - |
| Apr 04, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.0311 | - |
| Apr 03, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0070 | - |
| Apr 02, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3.9494 | - |
| Mar 28, 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 3.9734 | - |
| Mar 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9974 | - |
| Mar 26, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.9830 | - |
| Mar 25, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.0070 | - |
| Mar 22, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0166 | - |
| Mar 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7860 | - |
| Mar 20, 2024 | 3.6150 | 3.9850 | 3.6150 | 3.9850 | 3.8293 | - |
| Mar 19, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4017 | - |
| Mar 18, 2024 | 3.5800 | 3.6100 | 3.5800 | 3.6100 | 3.4689 | 1,000 |
| Mar 15, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4881 | - |
| Mar 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4593 | - |
| Mar 13, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4689 | - |
| Mar 12, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4497 | - |
| Mar 11, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4353 | - |
| Mar 08, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4305 | - |
| Mar 07, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4161 | - |
| Mar 06, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4353 | - |
| Mar 05, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4305 | - |
| Mar 04, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4545 | - |
| Mar 01, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.4833 | - |
| Feb 29, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4929 | - |
| Feb 28, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5026 | - |
| Feb 27, 2024 | 3.6650 | 3.6750 | 3.6650 | 3.6750 | 3.5314 | 10 |
| Feb 26, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.5506 | - |
| Feb 23, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| Feb 22, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| Feb 21, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5266 | - |
| Feb 20, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5458 | - |
| Feb 19, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.5122 | - |
| Feb 16, 2024 | 3.6350 | 3.6350 | 3.6200 | 3.6200 | 3.4785 | 4 |
| Feb 15, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5074 | - |
| Feb 14, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5314 | - |
| Feb 13, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5362 | - |
| Feb 12, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5170 | - |
| Feb 09, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.5410 | - |
| Feb 08, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| Feb 07, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.5602 | - |
| Feb 06, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5842 | - |
| Feb 05, 2024 | 3.6400 | 3.7150 | 3.6400 | 3.7150 | 3.5698 | 4,000 |
| Feb 02, 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.5362 | 900 |
| Feb 01, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.5122 | - |
| Jan 31, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.5122 | - |
| Jan 30, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.4833 | - |
| Jan 29, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.4929 | - |
| Jan 26, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5458 | - |
| Jan 25, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.5506 | - |
| Jan 24, 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | 3.5746 | 6,000 |
| Jan 23, 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.5746 | 500 |
| Jan 22, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.4737 | - |
| Jan 19, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4689 | - |
| Jan 18, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4689 | - |
| Jan 17, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4305 | - |
| Jan 16, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.4641 | - |
| Jan 15, 2024 | 3.6450 | 3.6700 | 3.6450 | 3.6700 | 3.5266 | 1,000 |
| Jan 12, 2024 | 3.5600 | 3.6250 | 3.5600 | 3.6250 | 3.4833 | - |
| Jan 11, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4257 | - |
| Jan 10, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4017 | - |
| Jan 09, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4017 | - |
| Jan 08, 2024 | 3.5650 | 3.5650 | 3.5550 | 3.5550 | 3.4161 | 1,000 |
| Jan 05, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.4065 | - |
| Jan 04, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4113 | - |
| Jan 03, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3824 | - |
| Jan 02, 2024 | 3.5150 | 3.5300 | 3.5150 | 3.5300 | 3.3920 | 30,000 |
| Dec 29, 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.3200 | - |
| Dec 28, 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.3488 | - |
| Dec 27, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.3584 | - |
| Dec 22, 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.3584 | - |
| Dec 21, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3632 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.