CTP N.V. (AMS:CTPNV)
Netherlands · Delayed Price · Currency is EUR 17.96
-0.06 (-0.33%)
Nov 4, 2025, 11:44 AM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.16 | 18.20 | 18.00 | 18.02 | 18.02 | -0.33% | 87,188 |
| Oct 31, 2025 | 18.24 | 18.28 | 18.08 | 18.08 | 18.08 | -0.66% | 119,067 |
| Oct 30, 2025 | 18.30 | 18.34 | 18.12 | 18.20 | 18.20 | -0.55% | 180,286 |
| Oct 29, 2025 | 18.50 | 18.54 | 18.28 | 18.30 | 18.30 | -1.19% | 106,731 |
| Oct 28, 2025 | 18.58 | 18.60 | 18.40 | 18.52 | 18.52 | -0.43% | 98,236 |
| Oct 27, 2025 | 18.78 | 18.78 | 18.48 | 18.60 | 18.60 | -1.06% | 60,256 |
| Oct 24, 2025 | 18.76 | 18.80 | 18.48 | 18.80 | 18.80 | 0.21% | 97,255 |
| Oct 23, 2025 | 18.76 | 18.82 | 18.58 | 18.76 | 18.76 | -0.11% | 105,018 |
| Oct 22, 2025 | 18.74 | 19.02 | 18.68 | 18.78 | 18.78 | 0.54% | 110,676 |
| Oct 21, 2025 | 18.80 | 18.96 | 18.68 | 18.68 | 18.68 | -0.64% | 109,967 |
| Oct 20, 2025 | 18.68 | 18.80 | 18.56 | 18.80 | 18.80 | 0.86% | 104,971 |
| Oct 17, 2025 | 18.82 | 18.90 | 18.62 | 18.64 | 18.64 | -1.69% | 135,081 |
| Oct 16, 2025 | 19.12 | 19.12 | 18.96 | 18.96 | 18.96 | -0.84% | 115,779 |
| Oct 15, 2025 | 19.12 | 19.32 | 18.98 | 19.12 | 19.12 | -0.42% | 126,945 |
| Oct 14, 2025 | 19.26 | 19.40 | 19.16 | 19.20 | 19.20 | -0.41% | 232,915 |
| Oct 13, 2025 | 19.00 | 19.34 | 19.00 | 19.28 | 19.28 | 1.58% | 181,721 |
| Oct 10, 2025 | 18.94 | 19.32 | 18.94 | 18.98 | 18.98 | -0.21% | 175,926 |
| Oct 9, 2025 | 19.00 | 19.18 | 18.98 | 19.02 | 19.02 | -0.11% | 160,522 |
| Oct 8, 2025 | 18.90 | 19.04 | 18.80 | 19.04 | 19.04 | 0.53% | 108,953 |
| Oct 7, 2025 | 19.00 | 19.08 | 18.92 | 18.94 | 18.94 | -1.04% | 139,975 |
| Oct 6, 2025 | 19.10 | 19.14 | 18.92 | 19.14 | 19.14 | -0.31% | 163,095 |
| Oct 3, 2025 | 19.10 | 19.26 | 19.00 | 19.20 | 19.20 | 0.52% | 185,266 |
| Oct 2, 2025 | 19.04 | 19.10 | 18.90 | 19.10 | 19.10 | 0.32% | 150,321 |
| Oct 1, 2025 | 18.84 | 19.04 | 18.68 | 19.04 | 19.04 | 0.42% | 176,608 |
| Sep 30, 2025 | 18.68 | 19.04 | 18.60 | 18.96 | 18.96 | 1.39% | 434,176 |
| Sep 29, 2025 | 18.38 | 18.70 | 18.32 | 18.70 | 18.70 | 2.41% | 113,597 |
| Sep 26, 2025 | 18.22 | 18.36 | 18.12 | 18.26 | 18.26 | 1.00% | 108,372 |
| Sep 25, 2025 | 18.00 | 18.14 | 17.90 | 18.08 | 18.08 | 0.44% | 164,520 |
| Sep 24, 2025 | 17.52 | 18.16 | 17.50 | 18.00 | 18.00 | 3.21% | 114,404 |
| Sep 23, 2025 | 17.68 | 17.74 | 17.44 | 17.44 | 17.44 | -0.80% | 89,403 |
| Sep 22, 2025 | 17.52 | 17.58 | 17.38 | 17.58 | 17.58 | 0.46% | 87,151 |
| Sep 19, 2025 | 17.62 | 17.74 | 17.44 | 17.50 | 17.50 | -0.91% | 229,043 |
| Sep 18, 2025 | 17.76 | 17.80 | 17.58 | 17.66 | 17.66 | -0.56% | 71,600 |
| Sep 17, 2025 | 17.66 | 17.76 | 17.54 | 17.76 | 17.76 | 1.37% | 69,839 |
| Sep 16, 2025 | 17.82 | 17.92 | 17.52 | 17.52 | 17.52 | -1.35% | 99,344 |
| Sep 15, 2025 | 17.90 | 17.92 | 17.62 | 17.76 | 17.76 | -2.31% | 47,388 |
| Sep 12, 2025 | 18.12 | 18.28 | 18.10 | 18.18 | 17.87 | 0.44% | 73,136 |
| Sep 11, 2025 | 17.86 | 18.22 | 17.86 | 18.10 | 17.79 | 1.12% | 65,846 |
| Sep 10, 2025 | 18.04 | 18.20 | 17.90 | 17.90 | 17.59 | -0.89% | 68,405 |
| Sep 9, 2025 | 18.22 | 18.38 | 18.06 | 18.06 | 17.75 | -0.88% | 48,233 |
| Sep 8, 2025 | 18.18 | 18.30 | 18.10 | 18.22 | 17.91 | -0.22% | 124,858 |
| Sep 5, 2025 | 17.80 | 18.26 | 17.72 | 18.26 | 17.95 | 3.51% | 123,330 |
| Sep 4, 2025 | 17.98 | 17.98 | 17.64 | 17.64 | 17.34 | -1.67% | 117,734 |
| Sep 3, 2025 | 17.88 | 17.98 | 17.68 | 17.94 | 17.63 | 0.67% | 137,058 |
| Sep 2, 2025 | 18.32 | 18.32 | 17.80 | 17.82 | 17.52 | -2.94% | 160,630 |
| Sep 1, 2025 | 18.30 | 18.38 | 18.20 | 18.36 | 18.05 | - | 136,451 |
| Aug 29, 2025 | 18.76 | 18.76 | 18.36 | 18.36 | 18.05 | -1.71% | 131,818 |
| Aug 28, 2025 | 18.94 | 19.00 | 18.60 | 18.68 | 18.36 | -1.16% | 38,707 |
| Aug 27, 2025 | 18.92 | 19.12 | 18.82 | 18.90 | 18.58 | -0.21% | 72,723 |
| Aug 26, 2025 | 18.80 | 18.98 | 18.74 | 18.94 | 18.62 | 0.53% | 117,742 |