CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 19.30
-0.04 (-0.21%)
At close: Feb 20, 2026
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | -0.21% | 40 |
| Feb 19, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% | - |
| Feb 18, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.55% | - |
| Feb 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% | - |
| Feb 16, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.10% | - |
| Feb 13, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.06% | - |
| Feb 12, 2026 | 19.08 | 19.08 | 18.82 | 18.82 | 18.82 | -0.21% | 650 |
| Feb 11, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.29% | - |
| Feb 10, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.43% | - |
| Feb 9, 2026 | 18.56 | 18.56 | 18.54 | 18.54 | 18.54 | 0.87% | 140 |
| Feb 6, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% | - |
| Feb 5, 2026 | 18.54 | 18.54 | 18.40 | 18.40 | 18.40 | 0.11% | 30 |
| Feb 4, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.33% | 170 |
| Feb 3, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.54% | - |
| Feb 2, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.55% | - |
| Jan 30, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.98% | - |
| Jan 29, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.77% | - |
| Jan 28, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | - |
| Jan 27, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.88% | - |
| Jan 26, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% | - |
| Jan 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jan 22, 2026 | 18.32 | 18.40 | 18.32 | 18.40 | 18.40 | 2.00% | 231 |
| Jan 21, 2026 | 18.24 | 18.24 | 18.04 | 18.04 | 18.04 | -3.22% | 200 |
| Jan 20, 2026 | 18.92 | 18.92 | 18.64 | 18.64 | 18.64 | -2.31% | 1,000 |
| Jan 19, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.63% | - |
| Jan 16, 2026 | 19.12 | 19.20 | 19.12 | 19.20 | 19.20 | 2.02% | 100 |
| Jan 15, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.64% | - |
| Jan 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.11% | - |
| Jan 13, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2.19% | - |
| Jan 12, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% | - |
| Jan 9, 2026 | 18.44 | 18.44 | 18.36 | 18.36 | 18.36 | -0.22% | - |
| Jan 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jan 7, 2026 | 18.02 | 18.30 | 18.02 | 18.30 | 18.30 | 2.58% | 80 |
| Jan 6, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% | - |
| Jan 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.45% | - |
| Jan 2, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.45% | - |
| Dec 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.23% | - |
| Dec 29, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.23% | - |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.37% | - |
| Dec 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.57% | - |
| Dec 19, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.23% | - |
| Dec 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.57% | 39 |
| Dec 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.82% | - |
| Dec 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.23% | - |
| Dec 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% | - |
| Dec 12, 2025 | 17.38 | 17.46 | 17.38 | 17.46 | 17.46 | -0.68% | - |
| Dec 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.23% | - |
| Dec 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.34% | - |
| Dec 9, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.67% | - |
| Dec 8, 2025 | 17.86 | 17.86 | 17.80 | 17.80 | 17.80 | 0.23% | 914 |