CTP N.V. (AMS:CTPNV)
Netherlands · Delayed Price · Currency is EUR 14.52
-0.12 (-0.82%)
Aug 14, 2026, 5:35 PM CET
CTP N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.64 | 14.72 | 14.42 | 14.52 | 14.52 | -0.82% | 243,214 |
| Aug 13, 2026 | 14.40 | 14.64 | 14.32 | 14.64 | 14.64 | 1.81% | 156,206 |
| Aug 12, 2026 | 14.40 | 14.44 | 14.24 | 14.38 | 14.38 | -0.28% | 177,348 |
| Aug 11, 2026 | 14.38 | 14.50 | 14.28 | 14.42 | 14.42 | 0.84% | 184,244 |
| Aug 10, 2026 | 14.62 | 14.64 | 14.30 | 14.30 | 14.30 | -2.59% | 233,437 |
| Aug 7, 2026 | 15.14 | 15.14 | 14.68 | 14.68 | 14.68 | -3.17% | 415,271 |
| Aug 6, 2026 | 15.40 | 15.44 | 14.98 | 15.16 | 15.16 | -1.94% | 174,008 |
| Aug 5, 2026 | 15.60 | 15.60 | 15.34 | 15.46 | 15.46 | -1.15% | 242,809 |
| Aug 4, 2026 | 15.54 | 15.72 | 15.52 | 15.64 | 15.64 | 0.64% | 141,595 |
| Aug 3, 2026 | 15.70 | 15.80 | 15.54 | 15.54 | 15.54 | -0.26% | 192,082 |
| Jul 31, 2026 | 16.10 | 16.24 | 15.52 | 15.58 | 15.58 | -2.87% | 321,945 |
| Jul 30, 2026 | 16.38 | 16.42 | 15.94 | 16.04 | 16.04 | -3.49% | 392,343 |
| Jul 29, 2026 | 16.66 | 16.74 | 16.48 | 16.62 | 16.62 | 0.12% | 256,091 |
| Jul 28, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | 0.12% | 127,135 |
| Jul 27, 2026 | 16.54 | 16.60 | 16.38 | 16.58 | 16.58 | 1.59% | 129,567 |
| Jul 24, 2026 | 16.00 | 16.40 | 15.96 | 16.32 | 16.32 | 1.12% | 144,325 |
| Jul 23, 2026 | 16.26 | 16.38 | 16.06 | 16.14 | 16.14 | -0.37% | 102,048 |
| Jul 22, 2026 | 15.80 | 16.28 | 15.80 | 16.20 | 16.20 | 2.27% | 196,889 |
| Jul 21, 2026 | 16.24 | 16.24 | 15.84 | 15.84 | 15.84 | -0.50% | 249,826 |
| Jul 20, 2026 | 16.34 | 16.34 | 15.92 | 15.92 | 15.92 | -1.49% | 278,085 |
| Jul 17, 2026 | 16.20 | 16.40 | 16.16 | 16.16 | 16.16 | -0.37% | 166,750 |
| Jul 16, 2026 | 16.38 | 16.38 | 16.18 | 16.22 | 16.22 | -0.73% | 216,232 |
| Jul 15, 2026 | 16.18 | 16.42 | 16.10 | 16.34 | 16.34 | 0.62% | 137,752 |
| Jul 14, 2026 | 16.26 | 16.28 | 15.98 | 16.24 | 16.24 | -0.37% | 134,460 |
| Jul 13, 2026 | 16.50 | 16.50 | 16.26 | 16.30 | 16.30 | -0.85% | 119,030 |
| Jul 10, 2026 | 16.50 | 16.64 | 16.40 | 16.44 | 16.44 | 0.12% | 138,192 |
| Jul 9, 2026 | 16.48 | 16.54 | 16.32 | 16.42 | 16.42 | 0.37% | 116,965 |
| Jul 8, 2026 | 16.90 | 16.90 | 16.22 | 16.36 | 16.36 | -3.76% | 219,393 |
| Jul 7, 2026 | 17.00 | 17.10 | 16.94 | 17.00 | 17.00 | 0.83% | 176,315 |
| Jul 6, 2026 | 16.98 | 17.18 | 16.86 | 16.86 | 16.86 | -0.35% | 220,241 |
| Jul 3, 2026 | 16.64 | 17.12 | 16.64 | 16.92 | 16.92 | 1.32% | 226,835 |
| Jul 2, 2026 | 16.08 | 16.72 | 16.08 | 16.70 | 16.70 | 3.34% | 153,342 |
| Jul 1, 2026 | 16.20 | 16.26 | 15.92 | 16.16 | 16.16 | 1.25% | 125,263 |
| Jun 30, 2026 | 15.90 | 16.06 | 15.88 | 15.96 | 15.96 | 0.50% | 176,527 |
| Jun 29, 2026 | 16.10 | 16.16 | 15.88 | 15.88 | 15.88 | -0.63% | 244,958 |
| Jun 26, 2026 | 15.90 | 16.04 | 15.82 | 15.98 | 15.98 | 0.25% | 180,439 |
| Jun 25, 2026 | 15.78 | 16.06 | 15.78 | 15.94 | 15.94 | -0.13% | 148,892 |
| Jun 24, 2026 | 15.60 | 15.96 | 15.60 | 15.96 | 15.96 | 2.84% | 227,339 |
| Jun 23, 2026 | 15.46 | 15.70 | 15.40 | 15.52 | 15.52 | -0.13% | 127,262 |
| Jun 22, 2026 | 15.48 | 15.62 | 15.32 | 15.54 | 15.54 | 0.52% | 96,365 |
| Jun 19, 2026 | 15.40 | 15.48 | 15.38 | 15.46 | 15.46 | -0.26% | 163,850 |
| Jun 18, 2026 | 15.40 | 15.60 | 15.30 | 15.50 | 15.50 | -0.77% | 99,501 |
| Jun 17, 2026 | 15.60 | 15.68 | 15.48 | 15.62 | 15.62 | - | 116,040 |
| Jun 16, 2026 | 15.74 | 15.80 | 15.62 | 15.62 | 15.62 | -1.39% | 120,114 |
| Jun 15, 2026 | 16.12 | 16.24 | 15.80 | 15.84 | 15.84 | 0.25% | 160,592 |
| Jun 12, 2026 | 15.72 | 16.00 | 15.60 | 15.80 | 15.80 | 3.00% | 161,601 |
| Jun 11, 2026 | 15.60 | 15.60 | 15.28 | 15.34 | 15.34 | -2.04% | 124,352 |
| Jun 10, 2026 | 15.54 | 15.66 | 15.36 | 15.66 | 15.66 | 1.16% | 69,986 |
| Jun 9, 2026 | 15.42 | 15.62 | 15.34 | 15.48 | 15.48 | 0.26% | 143,274 |
| Jun 8, 2026 | 15.50 | 15.58 | 15.32 | 15.44 | 15.44 | -1.40% | 154,034 |