Skip to main content
logo
CTP N.V. (AMS:CTPNV)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.40
+0.40 (2.22%)
Jan 7, 2026, 5:35 PM CET

CTP N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202617.8818.0817.8618.0018.000.90%136,054
Jan 5, 202617.7217.8417.5617.8417.841.13%123,188
Jan 2, 202617.8617.8617.6417.6417.64-1.12%70,007
Dec 31, 202517.7817.8417.7217.8417.840.34%26,925
Dec 30, 202517.7017.8017.6417.7817.780.23%39,797
Dec 29, 202517.6417.8417.6417.7417.740.45%48,835
Dec 24, 202517.6217.7217.6217.6617.660.11%10,348
Dec 23, 202517.6017.8217.6017.6417.64-0.34%94,520
Dec 22, 202517.5017.7017.4217.7017.701.14%75,656
Dec 19, 202517.6217.6417.4017.5017.50-1.35%222,126
Dec 18, 202517.5217.7417.5217.7417.740.91%115,643
Dec 17, 202517.6817.8617.5017.5817.58-1.35%160,570
Dec 16, 202517.6017.8217.5817.8217.821.14%102,433
Dec 15, 202517.7217.7817.5017.6217.620.92%102,716
Dec 12, 202517.5017.5817.3817.4617.46-0.46%194,733
Dec 11, 202517.6017.6617.4817.5417.54-0.57%85,893
Dec 10, 202517.6017.7017.5217.6417.640.23%74,603
Dec 9, 202517.6817.8017.6017.6017.60-0.45%108,429
Dec 8, 202517.8417.9417.6217.6817.68-1.34%119,863
Dec 5, 202517.8017.9817.7017.9217.920.90%113,395
Dec 4, 202517.7017.8617.6817.7617.760.23%94,205
Dec 3, 202518.1418.2017.7217.7217.72-2.53%94,366
Dec 2, 202518.0218.2817.8818.1818.180.44%130,828
Dec 1, 202518.2618.2818.1018.1018.10-1.42%144,225
Nov 28, 202518.2418.4618.2418.3618.360.77%93,889
Nov 27, 202518.0418.2818.0218.2218.221.00%105,723
Nov 26, 202518.0218.1017.9018.0418.040.11%110,212
Nov 25, 202517.8018.1017.7818.0218.020.78%86,656
Nov 24, 202517.8417.9417.7417.8817.881.02%85,038
Nov 21, 202517.6817.8017.5217.7017.70-0.34%134,237
Nov 20, 202517.9417.9417.7617.7617.76-0.78%50,529
Nov 19, 202517.9017.9417.6817.9017.900.22%97,998
Nov 18, 202517.9217.9217.7417.8617.86-0.78%102,616
Nov 17, 202517.9418.1417.9218.0018.000.67%74,804
Nov 14, 202517.9817.9817.7017.8817.88-0.89%69,869
Nov 13, 202518.1618.3018.0218.0418.04-0.66%70,561
Nov 12, 202518.1418.2217.9618.1618.160.44%98,053
Nov 11, 202517.9018.0817.8818.0818.081.57%75,132
Nov 10, 202517.9018.2417.7817.8017.80-1.22%75,072
Nov 7, 202518.0818.1617.8018.0218.02-0.11%106,078
Nov 6, 202517.4418.5017.4018.0418.04-0.33%135,440
Nov 5, 202518.2418.2418.0218.1018.100.11%242,675
Nov 4, 202518.0018.2417.9218.0818.080.33%161,677
Nov 3, 202518.1618.2018.0018.0218.02-0.33%87,188
Oct 31, 202518.2418.2818.0818.0818.08-0.66%119,067
Oct 30, 202518.3018.3418.1218.2018.20-0.55%180,286
Oct 29, 202518.5018.5418.2818.3018.30-1.19%106,731
Oct 28, 202518.5818.6018.4018.5218.52-0.43%98,236
Oct 27, 202518.7818.7818.4818.6018.60-1.06%60,256
Oct 24, 202518.7618.8018.4818.8018.800.21%97,255