CTP N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	16.10	16.10	15.84	15.84	15.53	-1.86%	146,386
May 14, 2026	16.04	16.16	15.96	16.14	15.82	0.75%	32,874
May 13, 2026	15.90	16.02	15.82	16.02	15.71	0.25%	92,540
May 12, 2026	16.00	16.16	15.92	15.98	15.67	-0.99%	93,547
May 11, 2026	16.02	16.16	15.96	16.14	15.82	0.37%	121,137
May 8, 2026	16.16	16.24	16.02	16.08	15.76	-0.86%	102,075
May 7, 2026	16.32	16.42	16.10	16.22	15.90	-0.49%	258,918
May 6, 2026	16.30	16.58	16.18	16.30	15.98	1.37%	196,295
May 5, 2026	16.12	16.16	15.98	16.08	15.76	-0.25%	176,622
May 4, 2026	16.40	16.40	15.94	16.12	15.80	0.25%	211,997
Apr 30, 2026	15.60	16.18	15.58	16.08	15.76	3.88%	293,623
Apr 29, 2026	15.72	15.74	15.48	15.48	15.18	-1.28%	160,750
Apr 28, 2026	15.74	15.78	15.54	15.68	15.37	-0.76%	231,726
Apr 27, 2026	15.78	15.88	15.68	15.80	15.49	-0.25%	101,576
Apr 24, 2026	15.76	15.96	15.56	15.84	15.53	-0.13%	236,903
Apr 23, 2026	16.00	16.04	15.82	15.86	15.55	-0.50%	155,251
Apr 22, 2026	16.14	16.26	15.94	15.94	15.63	-0.99%	218,710
Apr 21, 2026	16.30	16.40	16.04	16.10	15.78	-1.35%	105,416
Apr 20, 2026	16.50	16.56	16.28	16.32	16.00	-2.04%	123,003
Apr 17, 2026	16.40	16.76	16.40	16.66	16.33	2.21%	323,053
Apr 16, 2026	16.38	16.52	16.30	16.30	15.98	-	278,396
Apr 15, 2026	16.22	16.40	16.22	16.30	15.98	0.87%	184,555
Apr 14, 2026	16.02	16.30	16.02	16.16	15.84	1.51%	229,597
Apr 13, 2026	15.96	16.02	15.86	15.92	15.61	-0.87%	230,930
Apr 10, 2026	16.00	16.06	15.78	16.06	15.75	1.65%	307,201
Apr 9, 2026	15.82	15.88	15.68	15.80	15.49	-0.63%	102,670
Apr 8, 2026	15.70	16.34	15.62	15.90	15.59	5.72%	370,249
Apr 7, 2026	15.50	15.50	15.04	15.04	14.75	-2.59%	162,944
Apr 2, 2026	15.20	15.52	15.08	15.44	15.14	-	272,878
Apr 1, 2026	15.02	15.44	14.94	15.44	15.14	7.22%	337,789