CTP N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.80	15.90	15.64	15.70	15.70	-0.76%	233,501
Mar 12, 2026	16.32	16.32	15.82	15.82	15.82	-3.06%	311,011
Mar 11, 2026	16.36	16.58	16.16	16.32	16.32	-0.73%	240,748
Mar 10, 2026	16.70	16.78	16.44	16.44	16.44	0.74%	202,712
Mar 9, 2026	16.50	16.60	16.26	16.32	16.32	-4.56%	239,215
Mar 6, 2026	17.40	17.40	17.00	17.10	17.10	-1.16%	186,775
Mar 5, 2026	17.02	17.42	16.98	17.30	17.30	1.53%	155,558
Mar 4, 2026	16.64	17.20	16.64	17.04	17.04	2.04%	200,288
Mar 3, 2026	17.30	17.30	16.64	16.70	16.70	-4.46%	234,992
Mar 2, 2026	17.64	17.86	17.48	17.48	17.48	-2.78%	140,302
Feb 27, 2026	18.24	18.48	17.98	17.98	17.98	-1.10%	226,945
Feb 26, 2026	17.98	18.84	17.60	18.18	18.18	-7.24%	686,620
Feb 25, 2026	19.16	19.62	19.00	19.60	19.60	2.51%	388,410
Feb 24, 2026	19.00	19.26	19.00	19.12	19.12	0.31%	67,692
Feb 23, 2026	19.28	19.28	19.00	19.06	19.06	-0.63%	83,735
Feb 20, 2026	19.20	19.42	19.04	19.18	19.18	-0.21%	220,652
Feb 19, 2026	19.30	19.42	19.08	19.22	19.22	-0.52%	87,744
Feb 18, 2026	19.24	19.56	19.14	19.32	19.32	0.42%	405,156
Feb 17, 2026	18.70	19.28	18.70	19.24	19.24	2.78%	174,828
Feb 16, 2026	18.80	18.90	18.62	18.72	18.72	0.43%	60,463
Feb 13, 2026	19.00	19.02	18.64	18.64	18.64	-2.10%	98,404
Feb 12, 2026	19.00	19.22	18.56	19.04	19.04	0.42%	216,761
Feb 11, 2026	18.80	18.96	18.64	18.96	18.96	0.32%	131,107
Feb 10, 2026	18.60	18.90	18.56	18.90	18.90	1.39%	119,201
Feb 9, 2026	18.56	18.66	18.42	18.64	18.64	0.65%	49,228
Feb 6, 2026	18.48	18.54	18.16	18.52	18.52	0.43%	132,335
Feb 5, 2026	18.54	18.54	18.26	18.44	18.44	-0.54%	109,042
Feb 4, 2026	18.30	18.60	18.17	18.54	18.54	0.87%	196,458
Feb 3, 2026	18.34	18.48	18.18	18.38	18.38	0.33%	157,486
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