Skip to main content
logo
CTP N.V. (AMS:CTPNV)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.96
+0.06 (0.32%)
Aug 13, 2025, 10:30 AM CET

CTP N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202519.0619.1218.9619.1219.120.74%15,312
Aug 11, 202518.9019.0218.6618.9818.980.64%56,807
Aug 8, 202518.5019.2018.3018.8618.86-1.36%154,350
Aug 7, 202518.0419.4418.0419.1219.121.27%256,573
Aug 6, 202518.5818.9018.5818.8818.882.16%105,840
Aug 5, 202518.5018.6218.3818.4818.48-64,412
Aug 4, 202518.5018.5818.3418.4818.481.20%151,397
Aug 1, 202518.4818.5818.2418.2618.26-2.04%154,448
Jul 31, 202518.7018.7218.5418.6418.640.32%194,049
Jul 30, 202518.4618.6018.4618.5818.580.43%53,883
Jul 29, 202518.5218.6018.4418.5018.50-0.11%80,473
Jul 28, 202518.4818.7018.4218.5218.520.98%79,865
Jul 25, 202518.4218.4418.2218.3418.34-56,194
Jul 24, 202518.5018.5018.2218.3418.340.11%92,973
Jul 23, 202518.5818.6618.2618.3218.32-0.43%71,242
Jul 22, 202518.2018.4018.1218.4018.400.55%116,632
Jul 21, 202518.1418.3418.1418.3018.301.10%110,105
Jul 18, 202518.1218.1818.0218.1018.100.33%47,819
Jul 17, 202518.0418.1217.9018.0418.040.67%80,557
Jul 16, 202517.7817.9617.7417.9217.920.90%87,863
Jul 15, 202517.5017.9417.5017.7617.761.60%86,169
Jul 14, 202517.4417.4817.3617.4817.48-83,945
Jul 11, 202517.5017.5217.3217.4817.48-104,315
Jul 10, 202517.5217.5617.4417.4817.48-0.23%118,696
Jul 9, 202517.7217.7217.4617.5217.52-0.34%100,904
Jul 8, 202517.7017.8617.5017.5817.58-1.46%98,752
Jul 7, 202517.8617.8617.6617.8417.84-68,800
Jul 4, 202517.9417.9417.6817.8417.84-0.56%67,348
Jul 3, 202517.5217.9817.5217.9417.942.51%104,624
Jul 2, 202517.9617.9617.4817.5017.50-2.02%161,770
Jul 1, 202518.0018.0817.8217.8617.860.11%133,078
Jun 30, 202518.2418.2417.5617.8417.841.36%205,001
Jun 27, 202517.4217.6417.3417.6017.601.50%122,283
Jun 26, 202517.1617.5217.0217.3417.341.88%130,206
Jun 25, 202517.2417.5216.9617.0217.02-0.82%79,737
Jun 24, 202517.1617.3417.0817.1617.160.35%43,469
Jun 23, 202517.1017.2016.9417.1017.10-0.58%86,174
Jun 20, 202516.9817.2216.9217.2017.202.02%787,929
Jun 19, 202516.8216.9816.6816.8616.860.12%103,490
Jun 18, 202516.6016.9016.5216.8416.841.57%74,975
Jun 17, 202516.3216.6016.3216.5816.580.85%57,512
Jun 16, 202516.4016.5016.3016.4416.440.12%99,103
Jun 13, 202516.7016.7816.4016.4216.42-2.26%166,562
Jun 12, 202516.8016.8616.6016.8016.80-0.24%110,460
Jun 11, 202516.9617.0616.8016.8416.84-1.06%78,110
Jun 10, 202516.9617.0216.8817.0217.020.59%66,987
Jun 9, 202516.6816.9416.6816.9216.921.56%40,501
Jun 6, 202516.6216.8016.5416.6616.660.24%67,687
Jun 5, 202516.7016.7616.5016.6216.62-0.36%91,961
Jun 4, 202517.0017.0816.6616.6816.68-1.30%72,731