Ctac N.V. (AMS:CTAC)
Netherlands · Delayed Price · Currency is EUR 2.890
-0.040 (-1.37%)
Mar 6, 2026, 4:54 PM CET
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -0.33% | 2,726 |
| Jan 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 320 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.96 | 3.06 | 3.06 | - | 1,343 |
| Jan 12, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 1.32% | 1,209 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | - | 6,633 |
| Jan 8, 2026 | 3.07 | 3.08 | 2.91 | 3.02 | 3.02 | - | 12,986 |
| Jan 7, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | 3,582 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | 0.65% | 7,242 |
| Jan 5, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | 33,469 |
| Jan 2, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | 5,675 |
| Dec 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 1,150 |
| Dec 30, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 33,461 |
| Dec 29, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 1,652 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.32% | 5,786 |