CTP N.V. (AMS:CTPNV)
Netherlands · Delayed Price · Currency is EUR 13.24
+0.42 (3.28%)
Nov 4, 2026, 5:35 PM CET
CTP N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.78 | 13.26 | 12.78 | 13.24 | 13.24 | 3.28% | 205,141 |
| Nov 3, 2026 | 12.70 | 12.88 | 12.64 | 12.82 | 12.82 | 0.79% | 245,895 |
| Nov 2, 2026 | 12.36 | 12.72 | 12.34 | 12.72 | 12.72 | 2.58% | 279,257 |
| Oct 30, 2026 | 12.40 | 12.58 | 12.32 | 12.40 | 12.40 | - | 327,105 |
| Oct 29, 2026 | 12.64 | 12.64 | 12.12 | 12.40 | 12.40 | -1.43% | 647,248 |
| Oct 28, 2026 | 12.64 | 12.70 | 12.58 | 12.58 | 12.58 | -0.94% | 183,983 |
| Oct 27, 2026 | 12.62 | 12.76 | 12.56 | 12.70 | 12.70 | - | 163,872 |
| Oct 26, 2026 | 12.70 | 12.78 | 12.64 | 12.70 | 12.70 | 0.32% | 134,280 |
| Oct 23, 2026 | 12.84 | 12.84 | 12.62 | 12.66 | 12.66 | -0.78% | 215,969 |
| Oct 22, 2026 | 12.60 | 12.78 | 12.60 | 12.76 | 12.76 | 0.79% | 167,650 |
| Oct 21, 2026 | 12.76 | 12.84 | 12.64 | 12.66 | 12.66 | -0.63% | 112,943 |
| Oct 20, 2026 | 12.44 | 12.74 | 12.40 | 12.74 | 12.74 | 1.92% | 129,377 |
| Oct 19, 2026 | 12.76 | 12.76 | 12.40 | 12.50 | 12.50 | -1.73% | 266,845 |
| Oct 16, 2026 | 12.68 | 12.76 | 12.60 | 12.72 | 12.72 | 1.11% | 244,724 |
| Oct 15, 2026 | 12.80 | 12.86 | 12.58 | 12.58 | 12.58 | -0.94% | 347,728 |
| Oct 14, 2026 | 12.60 | 13.12 | 12.58 | 12.70 | 12.70 | 3.25% | 605,212 |
| Oct 13, 2026 | 12.30 | 12.56 | 12.26 | 12.30 | 12.30 | -0.16% | 214,219 |
| Oct 12, 2026 | 12.40 | 12.42 | 12.30 | 12.32 | 12.32 | -0.48% | 171,755 |
| Oct 9, 2026 | 12.38 | 12.52 | 12.36 | 12.38 | 12.38 | 1.48% | 245,610 |
| Oct 8, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.87% | 372,710 |
| Oct 7, 2026 | 12.78 | 12.86 | 12.52 | 12.56 | 12.56 | -2.18% | 260,457 |
| Oct 6, 2026 | 12.72 | 12.94 | 12.72 | 12.84 | 12.84 | 1.42% | 197,083 |
| Oct 5, 2026 | 12.50 | 12.72 | 12.48 | 12.66 | 12.66 | 0.16% | 147,687 |
| Oct 2, 2026 | 12.54 | 12.72 | 12.50 | 12.64 | 12.64 | 0.96% | 185,703 |
| Oct 1, 2026 | 12.68 | 12.78 | 12.48 | 12.52 | 12.52 | -2.49% | 199,080 |
| Sep 30, 2026 | 13.28 | 13.28 | 12.82 | 12.84 | 12.84 | -1.98% | 342,802 |
| Sep 29, 2026 | 13.04 | 13.28 | 13.00 | 13.10 | 13.10 | 1.39% | 199,787 |
| Sep 28, 2026 | 13.12 | 13.16 | 12.92 | 12.92 | 12.92 | 0.16% | 363,131 |
| Sep 25, 2026 | 13.08 | 13.16 | 12.90 | 12.90 | 12.90 | -1.38% | 278,944 |
| Sep 24, 2026 | 13.40 | 13.52 | 13.08 | 13.08 | 13.08 | -3.11% | 298,679 |
| Sep 23, 2026 | 13.64 | 13.68 | 13.36 | 13.50 | 13.50 | -0.59% | 223,112 |
| Sep 22, 2026 | 13.68 | 13.84 | 13.28 | 13.58 | 13.58 | 0.30% | 350,581 |
| Sep 21, 2026 | 13.42 | 13.60 | 13.24 | 13.54 | 13.54 | 1.35% | 201,346 |
| Sep 18, 2026 | 13.40 | 13.48 | 13.24 | 13.36 | 13.36 | -0.89% | 421,496 |
| Sep 17, 2026 | 13.30 | 13.52 | 13.20 | 13.48 | 13.48 | 1.97% | 116,666 |
| Sep 16, 2026 | 13.26 | 13.34 | 13.20 | 13.22 | 13.22 | 0.76% | 160,694 |
| Sep 15, 2026 | 13.20 | 13.26 | 13.06 | 13.12 | 13.12 | -0.15% | 162,026 |
| Sep 14, 2026 | 13.20 | 13.40 | 13.14 | 13.14 | 13.14 | -0.90% | 158,172 |
| Sep 11, 2026 | 13.18 | 13.38 | 13.14 | 13.26 | 13.26 | 0.15% | 128,873 |
| Sep 10, 2026 | 13.60 | 13.62 | 13.12 | 13.24 | 13.24 | -2.65% | 222,280 |
| Sep 9, 2026 | 13.60 | 13.80 | 13.56 | 13.60 | 13.60 | 2.14% | 291,332 |
| Sep 8, 2026 | 13.66 | 13.76 | 13.56 | 13.66 | 13.32 | -0.29% | 127,011 |
| Sep 7, 2026 | 13.98 | 13.98 | 13.66 | 13.70 | 13.35 | -3.66% | 270,715 |
| Sep 4, 2026 | 14.20 | 14.36 | 14.20 | 14.22 | 13.86 | -0.42% | 139,603 |
| Sep 3, 2026 | 14.04 | 14.28 | 14.04 | 14.28 | 13.92 | 1.71% | 107,328 |
| Sep 2, 2026 | 13.96 | 14.06 | 13.92 | 14.04 | 13.69 | 0.14% | 155,792 |
| Sep 1, 2026 | 14.20 | 14.22 | 13.94 | 14.02 | 13.67 | -1.54% | 159,874 |
| Aug 31, 2026 | 14.50 | 14.50 | 14.22 | 14.24 | 13.88 | -2.06% | 210,446 |
| Aug 28, 2026 | 14.58 | 14.64 | 14.48 | 14.54 | 14.17 | 0.41% | 96,595 |
| Aug 27, 2026 | 14.44 | 14.58 | 14.40 | 14.48 | 14.11 | - | 158,697 |