CTP N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	15.44	15.72	15.44	15.66	15.66	0.90%	202,798
Jun 4, 2026	15.56	15.66	15.40	15.52	15.52	0.13%	180,056
Jun 3, 2026	15.90	15.90	15.50	15.50	15.50	-2.76%	101,486
Jun 2, 2026	16.26	16.32	15.90	15.94	15.94	-1.48%	104,097
Jun 1, 2026	16.26	16.44	16.02	16.18	16.18	-0.37%	106,780
May 29, 2026	16.42	16.42	16.18	16.24	16.24	-0.25%	179,277
May 28, 2026	16.38	16.38	16.16	16.28	16.28	-0.85%	100,545
May 27, 2026	16.34	16.62	16.32	16.42	16.42	0.37%	188,488
May 26, 2026	16.30	16.38	16.20	16.36	16.36	2.25%	327,906
May 25, 2026	16.04	16.34	15.94	16.32	16.00	2.51%	139,521
May 22, 2026	15.96	15.96	15.78	15.92	15.61	-1.61%	192,013
May 21, 2026	16.42	16.66	16.18	16.18	15.86	-2.06%	173,078
May 20, 2026	16.14	16.58	16.02	16.52	16.20	2.61%	181,049
May 19, 2026	15.96	16.22	15.96	16.10	15.78	1.00%	143,275
May 18, 2026	15.76	16.02	15.66	15.94	15.63	0.63%	121,014