Ctac N.V. (AMS:CTAC)
Netherlands · Delayed Price · Currency is EUR 2.660
-0.110 (-3.97%)
At close: Mar 27, 2026
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.78 | 2.78 | 2.71 | 2.77 | 2.77 | -1.07% | 4,718 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.82% | 50 |
| Mar 24, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 2,271 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.76 | -1.43% | 1,785 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -3.45% | 500 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 17, 2026 | 2.88 | 2.90 | 2.87 | 2.90 | 2.90 | 1.05% | 294 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -2.38% | 2,120 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 100 |
| Mar 12, 2026 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 2.80% | 4,048 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | 1 |
| Mar 10, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | 3.81% | 228 |
| Mar 9, 2026 | 2.88 | 2.89 | 2.86 | 2.89 | 2.89 | - | 930 |
| Mar 6, 2026 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | -1.37% | 1,582 |
| Mar 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Mar 4, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.34% | 1,750 |
| Mar 3, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.97% | 255 |
| Mar 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Feb 27, 2026 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | -0.66% | 1,610 |
| Feb 26, 2026 | 3.03 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 5,117 |
| Feb 25, 2026 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -2.00% | 1,530 |
| Feb 24, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 0.67% | 19 |
| Feb 23, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | -0.67% | 161 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 510 |
| Feb 19, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.96% | 16 |
| Feb 18, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.33% | 797 |
| Feb 17, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | - | 14 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 235 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 12, 2026 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 338 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 15 |
| Feb 10, 2026 | 3.01 | 3.08 | 3.00 | 3.08 | 3.08 | -0.32% | 1,020 |
| Feb 9, 2026 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 1.64% | 3,221 |
| Feb 6, 2026 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 1.33% | 265 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 4,752 |
| Feb 4, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 755 |
| Feb 3, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | - | 331 |
| Feb 2, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 4,252 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.34% | 1,544 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 577 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 52 |
| Jan 27, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 11,581 |
| Jan 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -1.64% | 1,078 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 2,022 |
| Jan 22, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 1,772 |
| Jan 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 28 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 245 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 179 |
| Jan 16, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | - | 6,311 |