Ctac N.V. (AMS:CTAC)
Netherlands · Delayed Price · Currency is EUR 3.100
+0.040 (1.31%)
May 27, 2026, 1:54 PM CET
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 0.33% | 550 |
| May 25, 2026 | 3.00 | 3.09 | 2.98 | 3.05 | 3.05 | 0.33% | 1,658 |
| May 22, 2026 | 3.04 | 3.07 | 2.98 | 3.04 | 3.04 | 2.01% | 2,588 |
| May 21, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | 0.34% | 116 |
| May 20, 2026 | 3.04 | 3.05 | 2.97 | 2.97 | 2.97 | 0.34% | 2,086 |
| May 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| May 18, 2026 | 2.99 | 3.05 | 2.96 | 2.96 | 2.96 | -1.00% | 3,069 |
| May 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 253 |
| May 14, 2026 | 3.02 | 3.04 | 2.96 | 2.99 | 2.99 | 3.46% | 1,361 |
| May 13, 2026 | 3.04 | 3.04 | 2.89 | 2.89 | 2.89 | 0.70% | 1,023 |
| May 12, 2026 | 3.04 | 3.04 | 2.87 | 2.87 | 2.87 | -5.59% | 104 |
| May 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 8, 2026 | 2.91 | 3.04 | 2.86 | 3.04 | 3.04 | - | 1,159 |
| May 7, 2026 | 3.01 | 3.04 | 2.91 | 3.04 | 3.04 | 1.33% | 1,289 |
| May 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 522 |
| May 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 3 |
| May 4, 2026 | 2.95 | 3.04 | 2.85 | 3.04 | 3.04 | 4.11% | 2,069 |
| Apr 30, 2026 | 2.84 | 3.00 | 2.84 | 2.92 | 2.92 | 2.10% | 1,321 |
| Apr 29, 2026 | 2.99 | 2.99 | 2.86 | 2.86 | 2.86 | - | 61 |
| Apr 28, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -4.35% | 122 |
| Apr 27, 2026 | 2.95 | 2.99 | 2.86 | 2.99 | 2.99 | 3.10% | 756 |
| Apr 24, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -4.29% | 823 |
| Apr 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Apr 22, 2026 | 2.99 | 3.03 | 2.92 | 3.03 | 3.03 | -0.66% | 925 |
| Apr 21, 2026 | 2.85 | 3.05 | 2.84 | 3.05 | 3.05 | 2.01% | 2,516 |
| Apr 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Apr 17, 2026 | 2.83 | 3.01 | 2.83 | 2.99 | 2.99 | 6.03% | 4,822 |
| Apr 16, 2026 | 2.88 | 3.09 | 2.84 | 2.93 | 2.82 | 3.90% | 13,226 |
| Apr 15, 2026 | 2.82 | 2.89 | 2.81 | 2.82 | 2.71 | 0.71% | 1,093 |
| Apr 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.69 | - | - |
| Apr 13, 2026 | 2.80 | 2.81 | 2.80 | 2.80 | 2.69 | -4.76% | 580 |
| Apr 10, 2026 | 2.84 | 2.95 | 2.81 | 2.94 | 2.83 | 3.52% | 2,711 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.73 | - | - |
| Apr 8, 2026 | 2.75 | 2.84 | 2.75 | 2.84 | 2.73 | 3.27% | 8,251 |
| Apr 7, 2026 | 2.75 | 2.75 | 2.72 | 2.75 | 2.65 | 2.23% | 1,074 |
| Apr 2, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.59 | -0.37% | 153 |
| Apr 1, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.60 | 1.12% | 133 |
| Mar 31, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.57 | - | - |
| Mar 30, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.57 | 0.38% | 420 |
| Mar 27, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.56 | -3.97% | 1,249 |
| Mar 26, 2026 | 2.78 | 2.78 | 2.71 | 2.77 | 2.67 | -1.07% | 4,718 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.69 | 1.82% | 50 |
| Mar 24, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.65 | -0.36% | 2,271 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.66 | -1.43% | 1,785 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.69 | -3.45% | 500 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Mar 17, 2026 | 2.88 | 2.90 | 2.87 | 2.90 | 2.79 | 1.05% | 294 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | 2.76 | -2.38% | 2,120 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | - | 100 |