CTP N.V. (AMS:CTPNV)
Netherlands · Delayed Price · Currency is EUR 18.32
+0.02 (0.11%)
Feb 3, 2026, 1:59 PM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18.26 | 18.38 | 18.06 | 18.32 | 18.32 | - | 125,753 |
| Jan 30, 2026 | 18.40 | 18.42 | 18.18 | 18.32 | 18.32 | -0.22% | 135,694 |
| Jan 29, 2026 | 18.48 | 18.50 | 18.28 | 18.36 | 18.36 | -0.76% | 126,092 |
| Jan 28, 2026 | 18.10 | 18.54 | 18.10 | 18.50 | 18.50 | 1.87% | 94,840 |
| Jan 27, 2026 | 18.20 | 18.20 | 17.94 | 18.16 | 18.16 | -0.33% | 133,434 |
| Jan 26, 2026 | 18.38 | 18.38 | 18.04 | 18.22 | 18.22 | -0.55% | 157,865 |
| Jan 23, 2026 | 18.30 | 18.40 | 18.14 | 18.32 | 18.32 | -0.33% | 75,006 |
| Jan 22, 2026 | 18.30 | 18.40 | 18.16 | 18.38 | 18.38 | 1.77% | 100,984 |
| Jan 21, 2026 | 18.34 | 18.34 | 17.94 | 18.06 | 18.06 | -1.74% | 121,806 |
| Jan 20, 2026 | 18.90 | 18.90 | 18.22 | 18.38 | 18.38 | -2.75% | 133,532 |
| Jan 19, 2026 | 19.02 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 78,302 |
| Jan 16, 2026 | 19.18 | 19.36 | 19.12 | 19.20 | 19.20 | 0.31% | 293,079 |
| Jan 15, 2026 | 18.90 | 19.16 | 18.90 | 19.14 | 19.14 | 1.92% | 214,450 |
| Jan 14, 2026 | 18.66 | 18.80 | 18.40 | 18.78 | 18.78 | 0.75% | 245,799 |
| Jan 13, 2026 | 18.80 | 18.80 | 18.52 | 18.64 | 18.64 | -0.96% | 111,299 |
| Jan 12, 2026 | 18.32 | 18.90 | 18.28 | 18.82 | 18.82 | 2.39% | 170,427 |
| Jan 9, 2026 | 18.32 | 18.38 | 18.24 | 18.38 | 18.38 | -0.11% | 90,022 |
| Jan 8, 2026 | 18.76 | 18.84 | 18.24 | 18.40 | 18.40 | - | 185,525 |
| Jan 7, 2026 | 18.06 | 18.42 | 18.04 | 18.40 | 18.40 | 2.22% | 180,620 |
| Jan 6, 2026 | 17.88 | 18.08 | 17.86 | 18.00 | 18.00 | 0.90% | 136,054 |
| Jan 5, 2026 | 17.72 | 17.84 | 17.56 | 17.84 | 17.84 | 1.13% | 123,188 |
| Jan 2, 2026 | 17.86 | 17.86 | 17.64 | 17.64 | 17.64 | -1.12% | 70,007 |
| Dec 31, 2025 | 17.78 | 17.84 | 17.72 | 17.84 | 17.84 | 0.34% | 26,925 |
| Dec 30, 2025 | 17.70 | 17.80 | 17.64 | 17.78 | 17.78 | 0.23% | 39,797 |
| Dec 29, 2025 | 17.64 | 17.84 | 17.64 | 17.74 | 17.74 | 0.45% | 48,835 |
| Dec 24, 2025 | 17.62 | 17.72 | 17.62 | 17.66 | 17.66 | 0.11% | 10,348 |
| Dec 23, 2025 | 17.60 | 17.82 | 17.60 | 17.64 | 17.64 | -0.34% | 94,520 |
| Dec 22, 2025 | 17.50 | 17.70 | 17.42 | 17.70 | 17.70 | 1.14% | 75,656 |
| Dec 19, 2025 | 17.62 | 17.64 | 17.40 | 17.50 | 17.50 | -1.35% | 222,126 |
| Dec 18, 2025 | 17.52 | 17.74 | 17.52 | 17.74 | 17.74 | 0.91% | 115,643 |
| Dec 17, 2025 | 17.68 | 17.86 | 17.50 | 17.58 | 17.58 | -1.35% | 160,570 |
| Dec 16, 2025 | 17.60 | 17.82 | 17.58 | 17.82 | 17.82 | 1.14% | 102,433 |
| Dec 15, 2025 | 17.72 | 17.78 | 17.50 | 17.62 | 17.62 | 0.92% | 102,716 |
| Dec 12, 2025 | 17.50 | 17.58 | 17.38 | 17.46 | 17.46 | -0.46% | 194,733 |
| Dec 11, 2025 | 17.60 | 17.66 | 17.48 | 17.54 | 17.54 | -0.57% | 85,893 |
| Dec 10, 2025 | 17.60 | 17.70 | 17.52 | 17.64 | 17.64 | 0.23% | 74,603 |
| Dec 9, 2025 | 17.68 | 17.80 | 17.60 | 17.60 | 17.60 | -0.45% | 108,429 |
| Dec 8, 2025 | 17.84 | 17.94 | 17.62 | 17.68 | 17.68 | -1.34% | 119,863 |
| Dec 5, 2025 | 17.80 | 17.98 | 17.70 | 17.92 | 17.92 | 0.90% | 113,395 |
| Dec 4, 2025 | 17.70 | 17.86 | 17.68 | 17.76 | 17.76 | 0.23% | 94,205 |
| Dec 3, 2025 | 18.14 | 18.20 | 17.72 | 17.72 | 17.72 | -2.53% | 94,366 |
| Dec 2, 2025 | 18.02 | 18.28 | 17.88 | 18.18 | 18.18 | 0.44% | 130,828 |
| Dec 1, 2025 | 18.26 | 18.28 | 18.10 | 18.10 | 18.10 | -1.42% | 144,225 |
| Nov 28, 2025 | 18.24 | 18.46 | 18.24 | 18.36 | 18.36 | 0.77% | 93,889 |
| Nov 27, 2025 | 18.04 | 18.28 | 18.02 | 18.22 | 18.22 | 1.00% | 105,723 |
| Nov 26, 2025 | 18.02 | 18.10 | 17.90 | 18.04 | 18.04 | 0.11% | 110,212 |
| Nov 25, 2025 | 17.80 | 18.10 | 17.78 | 18.02 | 18.02 | 0.78% | 86,656 |
| Nov 24, 2025 | 17.84 | 17.94 | 17.74 | 17.88 | 17.88 | 1.02% | 85,038 |
| Nov 21, 2025 | 17.68 | 17.80 | 17.52 | 17.70 | 17.70 | -0.34% | 134,237 |
| Nov 20, 2025 | 17.94 | 17.94 | 17.76 | 17.76 | 17.76 | -0.78% | 50,529 |