CTP N.V. (AMS:CTPNV)
Netherlands · Delayed Price · Currency is EUR 16.48
+0.38 (2.36%)
May 20, 2026, 5:20 PM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 16.14 | 16.44 | 16.02 | 16.42 | - | 1.99% | 54,771 |
| May 19, 2026 | 15.96 | 16.22 | 15.96 | 16.10 | 16.10 | 1.00% | 143,275 |
| May 18, 2026 | 15.76 | 16.02 | 15.66 | 15.94 | 15.94 | 0.63% | 121,014 |
| May 15, 2026 | 16.10 | 16.10 | 15.84 | 15.84 | 15.84 | -1.86% | 146,386 |
| May 14, 2026 | 16.04 | 16.16 | 15.96 | 16.14 | 16.14 | 0.75% | 32,874 |
| May 13, 2026 | 15.90 | 16.02 | 15.82 | 16.02 | 16.02 | 0.25% | 92,540 |
| May 12, 2026 | 16.00 | 16.16 | 15.92 | 15.98 | 15.98 | -0.99% | 93,547 |
| May 11, 2026 | 16.02 | 16.16 | 15.96 | 16.14 | 16.14 | 0.37% | 121,137 |
| May 8, 2026 | 16.16 | 16.24 | 16.02 | 16.08 | 16.08 | -0.86% | 102,075 |
| May 7, 2026 | 16.32 | 16.42 | 16.10 | 16.22 | 16.22 | -0.49% | 258,918 |
| May 6, 2026 | 16.30 | 16.58 | 16.18 | 16.30 | 16.30 | 1.37% | 196,295 |
| May 5, 2026 | 16.12 | 16.16 | 15.98 | 16.08 | 16.08 | -0.25% | 176,622 |
| May 4, 2026 | 16.40 | 16.40 | 15.94 | 16.12 | 16.12 | 0.25% | 211,997 |
| Apr 30, 2026 | 15.60 | 16.18 | 15.58 | 16.08 | 16.08 | 3.88% | 293,623 |
| Apr 29, 2026 | 15.72 | 15.74 | 15.48 | 15.48 | 15.48 | -1.28% | 160,750 |
| Apr 28, 2026 | 15.74 | 15.78 | 15.54 | 15.68 | 15.68 | -0.76% | 231,726 |
| Apr 27, 2026 | 15.78 | 15.88 | 15.68 | 15.80 | 15.80 | -0.25% | 101,576 |
| Apr 24, 2026 | 15.76 | 15.96 | 15.56 | 15.84 | 15.84 | -0.13% | 236,903 |
| Apr 23, 2026 | 16.00 | 16.04 | 15.82 | 15.86 | 15.86 | -0.50% | 155,251 |
| Apr 22, 2026 | 16.14 | 16.26 | 15.94 | 15.94 | 15.94 | -0.99% | 218,710 |
| Apr 21, 2026 | 16.30 | 16.40 | 16.04 | 16.10 | 16.10 | -1.35% | 105,416 |
| Apr 20, 2026 | 16.50 | 16.56 | 16.28 | 16.32 | 16.32 | -2.04% | 123,003 |
| Apr 17, 2026 | 16.40 | 16.76 | 16.40 | 16.66 | 16.66 | 2.21% | 323,053 |
| Apr 16, 2026 | 16.38 | 16.52 | 16.30 | 16.30 | 16.30 | - | 278,396 |
| Apr 15, 2026 | 16.22 | 16.40 | 16.22 | 16.30 | 16.30 | 0.87% | 184,555 |
| Apr 14, 2026 | 16.02 | 16.30 | 16.02 | 16.16 | 16.16 | 1.51% | 229,597 |
| Apr 13, 2026 | 15.96 | 16.02 | 15.86 | 15.92 | 15.92 | -0.87% | 230,930 |
| Apr 10, 2026 | 16.00 | 16.06 | 15.78 | 16.06 | 16.06 | 1.65% | 307,201 |
| Apr 9, 2026 | 15.82 | 15.88 | 15.68 | 15.80 | 15.80 | -0.63% | 102,670 |
| Apr 8, 2026 | 15.70 | 16.34 | 15.62 | 15.90 | 15.90 | 5.72% | 370,249 |
| Apr 7, 2026 | 15.50 | 15.50 | 15.04 | 15.04 | 15.04 | -2.59% | 162,944 |
| Apr 2, 2026 | 15.20 | 15.52 | 15.08 | 15.44 | 15.44 | - | 272,878 |
| Apr 1, 2026 | 15.02 | 15.44 | 14.94 | 15.44 | 15.44 | 7.22% | 337,789 |
| Mar 31, 2026 | 14.14 | 14.52 | 14.10 | 14.40 | 14.40 | 1.84% | 375,382 |
| Mar 30, 2026 | 14.08 | 14.14 | 13.92 | 14.14 | 14.14 | -0.42% | 508,929 |
| Mar 27, 2026 | 14.48 | 14.48 | 14.08 | 14.20 | 14.20 | -1.66% | 270,019 |
| Mar 26, 2026 | 14.40 | 14.56 | 14.32 | 14.44 | 14.44 | -0.82% | 450,603 |
| Mar 25, 2026 | 14.90 | 14.98 | 14.48 | 14.56 | 14.56 | -0.82% | 318,477 |
| Mar 24, 2026 | 14.88 | 15.04 | 14.68 | 14.68 | 14.68 | -1.61% | 297,172 |
| Mar 23, 2026 | 14.52 | 15.08 | 14.26 | 14.92 | 14.92 | -0.93% | 439,644 |
| Mar 20, 2026 | 15.54 | 15.72 | 15.06 | 15.06 | 15.06 | -2.59% | 366,333 |
| Mar 19, 2026 | 15.80 | 15.80 | 15.46 | 15.46 | 15.46 | -3.37% | 181,504 |
| Mar 18, 2026 | 16.10 | 16.34 | 15.94 | 16.00 | 16.00 | -0.25% | 113,937 |
| Mar 17, 2026 | 16.16 | 16.26 | 16.02 | 16.04 | 16.04 | -0.74% | 153,527 |
| Mar 16, 2026 | 15.80 | 16.34 | 15.78 | 16.16 | 16.16 | 2.93% | 218,762 |
| 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 |