Lisbon - Delayed Quote
EUR
Corticeira Amorim, S.G.P.S., S.A. (COR.LS)
7.00
+0.14
(+2.04%)
At close: November 2 at 4:35:22 PM GMT+0
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.87
6.91
6.82
6.86
6.86
75,390
Oct 29, 2026
6.91
6.93
6.86
6.92
6.92
82,269
Oct 28, 2026
6.85
6.94
6.85
6.91
6.91
132,048
Oct 27, 2026
6.88
6.99
6.82
6.95
6.95
73,872
Oct 26, 2026
6.90
6.91
6.85
6.88
6.88
76,098
Oct 23, 2026
6.79
6.90
6.78
6.90
6.90
97,590
Oct 22, 2026
6.83
6.83
6.74
6.79
6.79
95,488
Oct 21, 2026
6.84
6.85
6.75
6.83
6.83
69,062
Oct 20, 2026
6.84
6.84
6.79
6.81
6.81
53,806
Oct 19, 2026
6.80
6.85
6.74
6.85
6.85
45,501
Oct 16, 2026
6.70
6.80
6.66
6.79
6.79
93,915
Oct 15, 2026
6.85
6.85
6.62
6.69
6.69
199,494
Oct 14, 2026
6.79
6.85
6.73
6.76
6.76
104,835
Oct 13, 2026
6.68
6.75
6.68
6.68
6.68
80,665
Oct 12, 2026
6.66
6.67
6.63
6.67
6.67
43,612
Oct 9, 2026
6.75
6.80
6.63
6.64
6.64
85,304
Oct 8, 2026
6.82
6.82
6.64
6.72
6.72
93,627
Oct 7, 2026
6.85
6.85
6.67
6.71
6.71
110,744
Oct 6, 2026
6.95
6.95
6.79
6.82
6.82
76,772
Oct 5, 2026
6.94
6.94
6.73
6.76
6.76
118,156
Oct 2, 2026
6.98
7.00
6.92
6.92
6.92
123,292
Oct 1, 2026
7.07
7.10
6.98
6.99
6.99
127,109
Sep 30, 2026
7.09
7.15
7.07
7.10
7.10
192,127
Sep 29, 2026
7.13
7.13
7.06
7.10
7.10
49,017
Sep 28, 2026
7.07
7.16
7.07
7.12
7.12
192,329
Sep 25, 2026
7.08
7.12
7.03
7.07
7.07
124,080
Sep 24, 2026
7.06
7.11
7.04
7.09
7.09
232,789
Sep 23, 2026
7.00
7.06
6.97
7.06
7.06
108,626
Sep 22, 2026
6.91
7.03
6.91
7.01
7.01
159,572
Sep 21, 2026
7.01
7.02
6.91
6.94
6.94
149,441
Sep 18, 2026
7.04
7.08
6.99
6.99
6.99
173,794
Sep 17, 2026
7.01
7.09
7.01
7.05
7.05
85,432
Sep 16, 2026
7.05
7.07
7.01
7.01
7.01
82,979
Sep 15, 2026
7.02
7.10
7.00
7.06
7.06
108,314
Sep 14, 2026
6.99
7.05
6.93
7.05
7.05
146,667
Sep 11, 2026
7.00
7.04
6.99
7.01
7.01
86,191
Sep 10, 2026
6.96
7.03
6.96
7.01
7.01
68,208
Sep 9, 2026
6.95
7.00
6.93
6.98
6.98
111,660
Sep 8, 2026
7.04
7.04
6.97
6.98
6.98
69,233
Sep 7, 2026
7.03
7.07
6.98
6.99
6.99
85,147
Sep 4, 2026
7.07
7.07
7.02
7.05
7.05
49,771
Sep 3, 2026
7.06
7.10
7.00
7.02
7.02
104,328
Sep 2, 2026
7.02
7.10
7.00
7.07
7.07
154,627
Sep 1, 2026
7.02
7.08
7.02
7.07
7.07
77,110
Aug 31, 2026
7.04
7.09
7.01
7.02
7.02
116,203
Aug 28, 2026
7.03
7.12
7.03
7.07
7.07
196,075
Aug 27, 2026
7.00
7.02
6.96
7.02
7.02
116,243
Aug 26, 2026
7.08
7.08
7.00
7.00
7.00
82,767
Aug 25, 2026
6.99
7.09
6.99
7.06
7.06
122,430
Aug 24, 2026
6.94
7.04
6.82
6.99
6.99
179,186
Aug 21, 2026
6.74
6.99
6.74
6.99
6.99
269,628
Aug 20, 2026
6.76
6.82
6.74
6.78
6.78
110,935
Aug 19, 2026
6.76
6.77
6.71
6.73
6.73
80,067
Aug 18, 2026
6.71
6.78
6.70
6.76
6.76
76,761
Aug 17, 2026
6.76
6.79
6.71
6.71
6.71
58,593
Aug 14, 2026
6.76
6.80
6.76
6.76
6.76
37,525
Aug 13, 2026
6.82
6.83
6.74
6.76
6.76
74,966
Aug 12, 2026
6.83
6.87
6.81
6.81
6.81
151,386
Aug 11, 2026
6.78
6.83
6.73
6.81
6.81
121,740
Aug 10, 2026
6.80
6.80
6.70
6.74
6.74
167,438
Aug 7, 2026
6.74
6.78
6.66
6.74
6.74
98,919
Aug 6, 2026
6.72
6.76
6.66
6.66
6.66
113,900
Aug 5, 2026
6.69
6.74
6.66
6.69
6.69
128,580
Aug 4, 2026
6.72
6.80
6.67
6.69
6.69
173,667
Aug 3, 2026
6.62
6.73
6.60
6.70
6.70
114,992
Jul 31, 2026
6.62
6.64
6.56
6.62
6.62
86,231
Jul 30, 2026
6.52
6.72
6.50
6.60
6.60
239,722
Jul 29, 2026
6.59
6.70
6.56
6.66
6.66
236,374
Jul 28, 2026
6.51
6.56
6.51
6.56
6.56
114,630
Jul 27, 2026
6.50
6.52
6.45
6.47
6.47
100,101
Jul 24, 2026
6.42
6.46
6.39
6.44
6.44
154,329
Jul 23, 2026
6.58
6.58
6.40
6.40
6.40
273,115
Jul 22, 2026
6.54
6.64
6.51
6.58
6.58
152,432
Jul 21, 2026
6.56
6.56
6.48
6.53
6.53
125,916
Jul 20, 2026
6.55
6.57
6.49
6.53
6.53
128,878
Jul 17, 2026
6.46
6.57
6.46
6.55
6.55
295,768
Jul 16, 2026
6.40
6.48
6.36
6.48
6.48
180,003
Jul 15, 2026
6.37
6.42
6.33
6.39
6.39
175,566
Jul 14, 2026
6.38
6.38
6.32
6.38
6.38
105,025
Jul 13, 2026
6.30
6.41
6.28
6.37
6.37
135,289
Jul 10, 2026
6.34
6.38
6.30
6.33
6.33
140,923
Jul 9, 2026
6.34
6.37
6.28
6.36
6.36
177,682
Jul 8, 2026
6.35
6.38
6.32
6.32
6.32
139,518
Jul 7, 2026
6.35
6.45
6.35
6.43
6.43
141,439
Jul 6, 2026
6.50
6.51
6.33
6.35
6.35
176,375
Jul 3, 2026
6.56
6.60
6.50
6.50
6.50
133,339
Jul 2, 2026
6.43
6.59
6.41
6.55
6.55
160,393
Jul 1, 2026
6.40
6.43
6.35
6.40
6.40
189,740
Jun 30, 2026
6.47
6.47
6.39
6.39
6.39
179,566
Jun 29, 2026
6.50
6.50
6.42
6.45
6.45
214,810
Jun 26, 2026
6.38
6.49
6.38
6.47
6.47
132,125
Jun 25, 2026
6.42
6.44
6.34
6.40
6.40
190,956
Jun 24, 2026
6.45
6.45
6.29
6.36
6.36
170,662
Jun 23, 2026
6.48
6.48
6.41
6.42
6.42
165,194
Jun 22, 2026
6.55
6.55
6.46
6.50
6.50
146,157
Jun 19, 2026
6.60
6.60
6.52
6.52
6.52
90,416
Jun 18, 2026
6.64
6.64
6.52
6.58
6.58
121,800
Jun 17, 2026
6.54
6.64
6.54
6.61
6.61
155,487
Jun 16, 2026
6.61
6.62
6.52
6.62
6.62
162,605
Jun 15, 2026
6.63
6.64
6.53
6.57
6.57
150,382
Jun 12, 2026
6.65
6.66
6.42
6.57
6.57
277,322
Jun 11, 2026
6.63
6.68
6.59
6.59
6.59
193,243
Jun 10, 2026
6.59
6.76
6.58
6.65
6.65
367,044
Jun 9, 2026
6.52
6.60
6.48
6.51
6.51
154,011
Jun 8, 2026
6.43
6.57
6.41
6.51
6.51
150,112
Jun 5, 2026
6.37
6.50
6.37
6.47
6.47
149,786
Jun 4, 2026
6.42
6.42
6.35
6.38
6.38
138,425
Jun 3, 2026
6.45
6.45
6.38
6.40
6.40
117,882
Jun 2, 2026
6.43
6.48
6.31
6.42
6.42
201,175
Jun 1, 2026
6.66
6.66
6.38
6.41
6.41
226,938
May 29, 2026
6.72
6.73
6.54
6.54
6.54
376,409
May 28, 2026
6.68
6.71
6.63
6.69
6.69
158,768
May 27, 2026
6.60
6.71
6.58
6.68
6.68
280,569
May 26, 2026
6.64
6.68
6.56
6.60
6.60
194,024
May 25, 2026
6.64
6.76
6.64
6.66
6.66
467,864
May 22, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
6.66
6.70
6.58
6.60
6.60
739,296
May 21, 2026
6.98
7.07
6.95
6.97
6.62
717,199
May 20, 2026
6.94
6.98
6.85
6.96
6.61
488,709
May 19, 2026
6.96
7.05
6.89
6.91
6.56
434,691
May 18, 2026
6.95
7.02
6.87
6.94
6.59
427,742
May 15, 2026
7.06
7.10
6.98
6.98
6.63
238,940
May 14, 2026
7.09
7.13
7.06
7.06
6.71
191,343
May 13, 2026
7.14
7.14
7.04
7.04
6.69
156,171
May 12, 2026
7.10
7.15
7.04
7.06
6.71
154,837
May 11, 2026
7.00
7.16
7.00
7.09
6.73
217,172
May 8, 2026
7.00
7.06
6.96
7.00
6.65
188,622
May 7, 2026
7.06
7.10
7.01
7.03
6.68
303,957
May 6, 2026
6.75
7.08
6.73
7.06
6.71
556,936
May 5, 2026
6.46
6.73
6.45
6.73
6.39
299,766
May 4, 2026
6.45
6.52
6.40
6.40
6.08
161,902
Apr 30, 2026
6.37
6.43
6.33
6.42
6.10
90,560
Apr 29, 2026
6.39
6.41
6.35
6.36
6.04
59,296
Apr 28, 2026
6.41
6.46
6.38
6.38
6.06
100,198
Apr 27, 2026
6.50
6.50
6.28
6.38
6.06
273,816
Apr 24, 2026
6.60
6.60
6.53
6.53
6.20
75,113
Apr 23, 2026
6.56
6.63
6.54
6.60
6.27
80,639
Apr 22, 2026
6.58
6.62
6.56
6.56
6.23
88,454
Apr 21, 2026
6.66
6.66
6.58
6.58
6.25
76,454
Apr 20, 2026
6.65
6.67
6.60
6.60
6.27
127,904
Apr 17, 2026
6.59
6.68
6.58
6.65
6.32
98,030
Apr 16, 2026
6.58
6.64
6.57
6.58
6.25
106,455
Apr 15, 2026
6.63
6.66
6.58
6.61
6.28
100,074
Apr 14, 2026
6.68
6.69
6.61
6.65
6.32
89,942
Apr 13, 2026
6.70
6.73
6.57
6.63
6.30
157,636
Apr 10, 2026
6.69
6.74
6.65
6.71
6.37
85,163
Apr 9, 2026
6.63
6.73
6.63
6.65
6.32
127,481
Apr 8, 2026
6.69
6.69
6.60
6.68
6.34
166,746
Apr 7, 2026
6.60
6.67
6.51
6.52
6.19
210,372
Apr 2, 2026
6.55
6.57
6.51
6.54
6.21
78,947
Apr 1, 2026
6.56
6.56
6.49
6.56
6.23
102,164
Mar 31, 2026
6.45
6.55
6.45
6.49
6.16
117,510
Mar 30, 2026
6.43
6.47
6.39
6.43
6.11
116,294
Mar 27, 2026
6.44
6.46
6.40
6.43
6.11
72,088
Mar 26, 2026
6.50
6.50
6.42
6.42
6.10
118,683
Mar 25, 2026
6.39
6.49
6.36
6.43
6.11
96,382
Mar 24, 2026
6.25
6.40
6.25
6.35
6.03
111,187
Mar 23, 2026
6.07
6.35
6.04
6.25
5.94
229,596
Mar 20, 2026
6.30
6.30
6.17
6.17
5.86
240,843
Mar 19, 2026
6.33
6.37
6.23
6.23
5.92
235,807
Mar 18, 2026
6.38
6.40
6.33
6.34
6.02
76,353
Mar 17, 2026
6.41
6.44
6.33
6.33
6.01
119,798
Mar 16, 2026
6.36
6.42
6.30
6.37
6.05
144,135
Mar 13, 2026
6.38
6.39
6.31
6.33
6.01
136,397
Mar 12, 2026
6.35
6.44
6.34
6.38
6.06
123,790
Mar 11, 2026
6.36
6.40
6.33
6.35
6.03
184,420
Mar 10, 2026
6.42
6.42
6.36
6.37
6.05
106,879
Mar 9, 2026
6.30
6.37
6.25
6.32
6.00
177,367
Mar 6, 2026
6.40
6.43
6.35
6.37
6.05
157,482
Mar 5, 2026
6.43
6.48
6.36
6.36
6.04
201,136
Mar 4, 2026
6.45
6.51
6.40
6.40
6.08
264,830
Mar 3, 2026
6.64
6.64
6.45
6.46
6.14
279,707
Mar 2, 2026
6.75
6.78
6.67
6.72
6.38
221,230
Feb 27, 2026
6.81
6.85
6.77
6.82
6.48
157,627
Feb 26, 2026
6.88
6.89
6.79
6.80
6.46
248,574
Feb 25, 2026
6.95
6.98
6.87
6.88
6.53
179,585
Feb 24, 2026
6.91
7.02
6.91
6.95
6.60
189,727
Feb 23, 2026
6.90
6.97
6.82
6.90
6.55
141,321
Feb 20, 2026
6.90
6.94
6.72
6.91
6.56
464,789
Feb 19, 2026
7.02
7.09
7.00
7.02
6.67
104,746
Feb 18, 2026
7.00
7.01
6.93
7.00
6.65
100,510
Feb 17, 2026
7.05
7.07
6.97
6.98
6.63
70,213
Feb 16, 2026
7.08
7.08
7.00
7.02
6.67
61,277
Feb 13, 2026
7.09
7.09
6.97
7.02
6.67
81,699
Feb 12, 2026
7.10
7.10
7.00
7.04
6.69
129,626
Feb 11, 2026
6.97
7.09
6.92
7.09
6.73
159,803
Feb 10, 2026
6.88
6.96
6.87
6.96
6.61
214,581
Feb 9, 2026
6.90
6.91
6.82
6.86
6.52
113,739
Feb 6, 2026
6.84
6.93
6.79
6.92
6.57
218,729
Feb 5, 2026
6.85
6.89
6.79
6.86
6.52
259,566
Feb 4, 2026
6.78
6.86
6.77
6.83
6.49
177,288
Feb 3, 2026
6.76
6.78
6.72
6.78
6.44
90,206
Feb 2, 2026
6.72
6.78
6.69
6.76
6.42
58,027
Jan 30, 2026
6.70
6.73
6.67
6.69
6.35
75,757
Jan 29, 2026
6.74
6.78
6.69
6.70
6.36
74,277
Jan 28, 2026
6.75
6.77
6.71
6.71
6.37
36,703
Jan 27, 2026
6.81
6.81
6.74
6.75
6.41
76,206
Jan 26, 2026
6.81
6.82
6.77
6.82
6.48
88,598
Jan 23, 2026
6.82
6.82
6.77
6.81
6.47
51,162
Jan 22, 2026
6.78
6.82
6.75
6.82
6.48
107,978
Jan 21, 2026
6.69
6.73
6.67
6.70
6.36
44,511
Jan 20, 2026
6.81
6.81
6.68
6.73
6.39
95,649
Jan 19, 2026
6.83
6.83
6.74
6.78
6.44
100,213
Jan 16, 2026
6.87
6.87
6.81
6.83
6.49
63,717
Jan 15, 2026
6.85
6.87
6.80
6.87
6.53
93,267
Jan 14, 2026
6.85
6.86
6.79
6.85
6.51
82,954
Jan 13, 2026
6.85
6.87
6.78
6.85
6.51
74,736
Jan 12, 2026
6.88
6.90
6.83
6.85
6.51
82,289
Jan 9, 2026
6.82
6.88
6.80
6.87
6.53
122,887
Jan 8, 2026
6.77
6.83
6.70
6.82
6.48
110,263
Jan 7, 2026
6.85
6.85
6.73
6.75
6.41
106,879
Jan 6, 2026
6.83
6.83
6.75
6.82
6.48
101,874
Jan 5, 2026
6.81
6.83
6.74
6.83
6.49
138,066
Jan 2, 2026
6.65
6.81
6.63
6.81
6.47
177,313
Dec 31, 2025
6.64
6.65
6.59
6.61
6.28
90,371
Dec 30, 2025
6.61
6.68
6.61
6.65
6.32
97,362
Dec 29, 2025
6.58
6.68
6.57
6.65
6.32
273,635
Dec 24, 2025
6.62
6.66
6.62
6.62
6.29
32,479
Dec 23, 2025
6.63
6.65
6.58
6.64
6.31
88,746
Dec 22, 2025
6.55
6.64
6.51
6.61
6.28
188,861
Dec 19, 2025
6.55
6.57
6.52
6.57
6.24
74,779
Dec 18, 2025
6.55
6.58
6.50
6.56
6.23
107,726
Dec 17, 2025
6.55
6.55
6.50
6.52
6.19
108,885
Dec 16, 2025
6.52
6.62
6.51
6.55
6.22
110,292
Dec 15, 2025
6.64
6.64
6.51
6.54
6.21
229,781
Dec 12, 2025
6.42
6.63
6.42
6.61
6.28
175,582
Dec 11, 2025
6.45
6.48
6.40
6.47
6.15
129,253
Dec 10, 2025
6.44
6.44
6.36
6.40
6.08
83,053
Dec 9, 2025
6.45
6.49
6.38
6.43
6.11
189,177
Dec 8, 2025
6.60
6.60
6.43
6.45
6.13
348,466
Dec 5, 2025
6.57
6.59
6.53
6.59
6.26
133,174
Dec 4, 2025
6.57
6.60
6.54
6.56
6.23
79,943
Dec 3, 2025
6.55
6.62
6.54
6.56
6.23
98,433
Dec 2, 2025
6.62
6.64
6.55
6.55
6.22
144,774
Dec 1, 2025
6.72
6.72
6.55
6.62
6.29
154,155
Nov 28, 2025
6.75
6.75
6.67
6.73
6.39
60,625
Nov 27, 2025
6.75
6.76
6.69
6.72
6.38
90,042
Nov 26, 2025
6.65
6.75
6.62
6.75
6.41
265,838
Nov 25, 2025
6.62
6.63
6.54
6.62
6.29
63,699
Nov 24, 2025
6.67
6.67
6.54
6.58
6.25
219,919
Nov 21, 2025
6.54
6.67
6.49
6.67
6.34
180,472
Nov 20, 2025
6.54
6.54
6.49
6.52
6.19
92,548
Nov 19, 2025
6.46
6.55
6.45
6.51
6.18
150,717
Nov 18, 2025
6.42
6.49
6.38
6.45
6.13
147,189
Nov 17, 2025
6.51
6.57
6.40
6.42
6.10
386,168
Nov 14, 2025
6.58
6.59
6.52
6.55
6.22
123,169
Nov 13, 2025
6.59
6.67
6.54
6.58
6.25
268,428
Nov 12, 2025
6.57
6.64
6.56
6.58
6.25
159,992
Nov 11, 2025
6.57
6.62
6.53
6.62
6.29
166,045
Nov 10, 2025
6.60
6.62
6.54
6.55
6.22
157,795
Nov 7, 2025
6.69
6.69
6.52
6.52
6.19
283,123
Nov 6, 2025
6.77
6.79
6.64
6.65
6.32
464,772
Nov 5, 2025
6.90
7.00
6.77
6.77
6.43
605,619
Nov 4, 2025
7.11
7.11
6.78
6.89
6.54
878,254
Nov 3, 2025
7.31
7.34
7.29
7.32
6.95
105,824
