Ctac N.V. (AMS:CTAC)
Netherlands · Delayed Price · Currency is EUR 2.710
0.00 (0.00%)
Nov 3, 2026, 9:30 AM CET
Ctac N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 5.86% | 300 |
| Nov 2, 2026 | 2.73 | 2.73 | 2.50 | 2.56 | 2.56 | - | 1,583 |
| Oct 30, 2026 | 2.55 | 2.72 | 2.55 | 2.56 | 2.56 | -6.23% | 339 |
| Oct 29, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 5.00% | 406 |
| Oct 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 27, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -1.89% | 1,221 |
| Oct 26, 2026 | 2.65 | 2.65 | 2.52 | 2.65 | 2.65 | 1.92% | 1,123 |
| Oct 23, 2026 | 2.52 | 2.73 | 2.52 | 2.60 | 2.60 | 3.17% | 3,513 |
| Oct 22, 2026 | 2.60 | 2.79 | 2.46 | 2.52 | 2.52 | -10.00% | 1,723 |
| Oct 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 195 |
| Oct 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 90 |
| Oct 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | 30 |
| Oct 16, 2026 | 2.68 | 2.82 | 2.68 | 2.81 | 2.81 | 7.25% | 1,279 |
| Oct 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 90 |
| Oct 14, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 329 |
| Oct 13, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 99 |
| Oct 12, 2026 | 2.61 | 2.68 | 2.60 | 2.68 | 2.68 | 1.90% | 1,369 |
| Oct 9, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 1.15% | 1,198 |
| Oct 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 7, 2026 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -5.11% | 4,784 |
| Oct 6, 2026 | 2.63 | 2.74 | 2.60 | 2.74 | 2.74 | 4.18% | 4,012 |
| Oct 5, 2026 | 2.60 | 2.70 | 2.60 | 2.63 | 2.63 | -2.59% | 3,337 |
| Oct 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 1 |
| Oct 1, 2026 | 2.75 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 186 |
| Sep 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 175 |
| Sep 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | 89 |
| Sep 28, 2026 | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | -5.63% | 294 |
| Sep 25, 2026 | 2.86 | 2.87 | 2.68 | 2.84 | 2.84 | 2.90% | 147 |
| Sep 24, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 3.76% | 1,579 |
| Sep 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.38% | 78 |
| Sep 22, 2026 | 2.87 | 2.87 | 2.65 | 2.65 | 2.65 | -2.57% | 3,521 |
| Sep 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.23% | 19 |
| Sep 18, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.35% | 221 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 455 |
| Sep 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.77% | 500 |
| Sep 15, 2026 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 1.43% | 1,009 |
| Sep 14, 2026 | 2.71 | 2.79 | 2.70 | 2.79 | 2.79 | -0.36% | 1,593 |
| Sep 11, 2026 | 2.79 | 2.82 | 2.79 | 2.80 | 2.80 | 0.36% | 516 |
| Sep 10, 2026 | 2.81 | 2.81 | 2.70 | 2.79 | 2.79 | 3.33% | 260 |
| Sep 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 8, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -2.88% | 821 |
| Sep 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| 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 |