CTP N.V. (AMS:CTPNV)
Netherlands · Delayed Price · Currency is EUR 13.08
-0.42 (-3.11%)
Sep 24, 2026, 5:35 PM CET
CTP N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.40 | 13.52 | 13.08 | 13.08 | - | -3.11% | 180,969 |
| 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 |
| Aug 26, 2026 | 14.40 | 14.52 | 14.32 | 14.48 | 14.11 | 0.98% | 137,982 |
| Aug 25, 2026 | 14.34 | 14.50 | 14.30 | 14.34 | 13.98 | - | 195,205 |
| Aug 24, 2026 | 14.38 | 14.46 | 14.26 | 14.34 | 13.98 | - | 97,998 |
| Aug 21, 2026 | 14.32 | 14.48 | 14.28 | 14.34 | 13.98 | -0.14% | 181,511 |
| Aug 20, 2026 | 14.38 | 14.44 | 14.24 | 14.36 | 14.00 | - | 139,846 |
| Aug 19, 2026 | 14.28 | 14.36 | 14.16 | 14.36 | 14.00 | 0.56% | 166,815 |
| Aug 18, 2026 | 14.20 | 14.28 | 14.16 | 14.28 | 13.92 | 0.71% | 262,295 |
| Aug 17, 2026 | 14.52 | 14.56 | 14.18 | 14.18 | 13.82 | -2.34% | 167,127 |
| Aug 14, 2026 | 14.64 | 14.72 | 14.42 | 14.52 | 14.15 | -0.82% | 243,214 |
| Aug 13, 2026 | 14.40 | 14.64 | 14.32 | 14.64 | 14.27 | 1.81% | 156,206 |
| Aug 12, 2026 | 14.40 | 14.44 | 14.24 | 14.38 | 14.02 | -0.28% | 177,348 |
| Aug 11, 2026 | 14.38 | 14.50 | 14.28 | 14.42 | 14.06 | 0.84% | 184,244 |
| Aug 10, 2026 | 14.62 | 14.64 | 14.30 | 14.30 | 13.94 | -2.59% | 233,437 |
| Aug 7, 2026 | 15.14 | 15.14 | 14.68 | 14.68 | 14.31 | -3.17% | 415,271 |
| Aug 6, 2026 | 15.40 | 15.44 | 14.98 | 15.16 | 14.78 | -1.94% | 174,008 |
| Aug 5, 2026 | 15.60 | 15.60 | 15.34 | 15.46 | 15.07 | -1.15% | 242,809 |
| Aug 4, 2026 | 15.54 | 15.72 | 15.52 | 15.64 | 15.24 | 0.64% | 141,595 |
| Aug 3, 2026 | 15.70 | 15.80 | 15.54 | 15.54 | 15.15 | -0.26% | 192,082 |
| Jul 31, 2026 | 16.10 | 16.24 | 15.52 | 15.58 | 15.19 | -2.87% | 321,945 |
| Jul 30, 2026 | 16.38 | 16.42 | 15.94 | 16.04 | 15.63 | -3.49% | 392,343 |
| Jul 29, 2026 | 16.66 | 16.74 | 16.48 | 16.62 | 16.20 | 0.12% | 256,091 |
| Jul 28, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.18 | 0.12% | 127,135 |
| Jul 27, 2026 | 16.54 | 16.60 | 16.38 | 16.58 | 16.16 | 1.59% | 129,567 |
| Jul 24, 2026 | 16.00 | 16.40 | 15.96 | 16.32 | 15.91 | 1.12% | 144,325 |
| Jul 23, 2026 | 16.26 | 16.38 | 16.06 | 16.14 | 15.73 | -0.37% | 102,048 |
| Jul 22, 2026 | 15.80 | 16.28 | 15.80 | 16.20 | 15.79 | 2.27% | 196,889 |
| Jul 21, 2026 | 16.24 | 16.24 | 15.84 | 15.84 | 15.44 | -0.50% | 249,826 |
| Jul 20, 2026 | 16.34 | 16.34 | 15.92 | 15.92 | 15.52 | -1.49% | 278,085 |
| Jul 17, 2026 | 16.20 | 16.40 | 16.16 | 16.16 | 15.75 | -0.37% | 166,750 |