Ctac N.V. (AMS:CTAC)
Netherlands · Delayed Price · Currency is EUR 3.300
0.00 (0.00%)
Aug 14, 2025, 5:19 PM CET
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | - | 201 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 319 |
| Aug 12, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 5,957 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.90% | 5,882 |
| Aug 8, 2025 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.60% | 500 |
| Aug 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 2,791 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 5, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | - | 245 |
| Aug 4, 2025 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | - | 307 |
| Aug 1, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 13,714 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.30% | 5,286 |
| Jul 30, 2025 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -0.30% | 13,707 |
| Jul 29, 2025 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 8,247 |
| Jul 28, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | -1.20% | 18,489 |
| Jul 25, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 1,352 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | - | 7,094 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | - | 1,896 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | 421 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.30% | 1,170 |
| Jul 18, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | 0.30% | 2,927 |
| Jul 17, 2025 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | 0.30% | 12,435 |
| Jul 16, 2025 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | - | 8,128 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | 0.30% | 10,645 |
| Jul 14, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -0.60% | 4,904 |
| Jul 11, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.91% | 302 |
| Jul 10, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.90% | 17,643 |
| Jul 9, 2025 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | - | 4,498 |
| Jul 8, 2025 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | 0.30% | 8,877 |
| Jul 7, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | - | 719 |
| Jul 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | 515 |
| Jul 3, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 86 |
| Jul 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 63 |
| Jul 1, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | - | 643 |
| Jun 30, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 5,056 |
| Jun 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 119 |
| Jun 26, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 391 |
| Jun 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 10,075 |
| Jun 24, 2025 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | - | 3,845 |
| Jun 23, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | - | 1,217 |
| Jun 20, 2025 | 3.33 | 3.34 | 3.33 | 3.33 | 3.33 | -0.60% | 752 |
| Jun 19, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | - | 105 |
| Jun 18, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.30% | 959 |
| Jun 17, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 158 |
| Jun 16, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 1,304 |
| Jun 13, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | - | 176 |
| Jun 12, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | -0.30% | 4,028 |
| Jun 11, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.30% | 1,253 |
| Jun 10, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | - | 1,609 |
| Jun 9, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 954 |
| Jun 6, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 1,663 |