Ctac N.V. (AMS:CTAC)
Netherlands · Delayed Price · Currency is EUR 2.780
-0.050 (-1.77%)
Sep 4, 2026, 5:20 PM CET
Ctac N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.67 | 2.81 | 2.67 | 2.78 | 2.78 | -1.77% | 1,105 |
| Sep 3, 2026 | 2.70 | 2.83 | 2.66 | 2.83 | 2.83 | 1.43% | 507 |
| Sep 2, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 1, 2026 | 2.88 | 2.88 | 2.70 | 2.79 | 2.79 | 1.45% | 1,377 |
| Aug 31, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Aug 28, 2026 | 2.81 | 2.81 | 2.70 | 2.75 | 2.75 | - | 1,050 |
| Aug 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Aug 26, 2026 | 2.75 | 2.83 | 2.75 | 2.75 | 2.75 | - | 55 |
| Aug 25, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Aug 24, 2026 | 2.75 | 2.75 | 2.70 | 2.75 | 2.75 | - | 1,035 |
| Aug 21, 2026 | 2.91 | 2.91 | 2.72 | 2.75 | 2.75 | 3.77% | 59 |
| Aug 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 19, 2026 | 2.63 | 2.85 | 2.63 | 2.65 | 2.65 | 0.76% | 2,795 |
| Aug 18, 2026 | 2.85 | 2.85 | 2.63 | 2.63 | 2.63 | -6.74% | 4,017 |
| Aug 17, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | - | 659 |
| Aug 14, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -1.05% | 455 |
| Aug 13, 2026 | 2.89 | 2.95 | 2.84 | 2.85 | 2.85 | -3.39% | 5,685 |
| Aug 12, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 2.08% | 198 |
| Aug 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 113 |
| Aug 10, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 294 |
| Aug 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | 50 |
| Aug 6, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Aug 5, 2026 | 2.89 | 2.91 | 2.89 | 2.91 | 2.91 | - | 1,749 |
| Aug 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | 1,028 |
| Aug 3, 2026 | 2.95 | 2.95 | 2.92 | 2.95 | 2.95 | 1.37% | 1,077 |
| Jul 31, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,024 |
| Jul 30, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 352 |
| Jul 29, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jul 28, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -1.69% | 329 |
| Jul 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 24, 2026 | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | 1.37% | 1,086 |
| Jul 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 22, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 1,204 |
| Jul 21, 2026 | 2.91 | 3.02 | 2.91 | 3.02 | 3.02 | 3.78% | 1,929 |
| Jul 20, 2026 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | - | 340 |
| Jul 17, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -4.28% | 700 |
| Jul 16, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 4.11% | 41 |
| Jul 15, 2026 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -3.95% | 323 |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 48 |
| Jul 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 9 |
| Jul 10, 2026 | 2.90 | 3.00 | 2.89 | 3.00 | 3.00 | -1.64% | 1,962 |
| Jul 9, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 5.17% | 2,070 |
| Jul 8, 2026 | 3.05 | 3.05 | 2.89 | 2.90 | 2.90 | -4.92% | 5,080 |
| Jul 7, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 239 |
| Jul 6, 2026 | 3.04 | 3.05 | 2.88 | 3.05 | 3.05 | 0.33% | 1,475 |
| Jul 3, 2026 | 3.03 | 3.04 | 2.89 | 3.04 | 3.04 | 3.05% | 1,410 |
| Jul 2, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | - | 1,050 |
| Jul 1, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 116 |
| Jun 30, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.33% | 2,049 |
| Jun 29, 2026 | 2.94 | 3.04 | 2.94 | 3.01 | 3.01 | 1.35% | 2,600 |