CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 18.08
0.00 (0.00%)
Last updated: Sep 10, 2025, 9:15 AM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.16 | 18.28 | 18.08 | 18.08 | - | -0.99% | - |
| Sep 8, 2025 | 18.38 | 18.38 | 18.26 | 18.26 | - | 3.28% | - |
| Sep 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | -1.34% | 100 |
| Sep 4, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | -0.11% | 100 |
| Sep 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | - | -0.33% | 100 |
| Sep 2, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | - | -2.17% | 100 |
| Sep 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -1.29% | 14 |
| Aug 29, 2025 | 18.66 | 18.66 | 18.64 | 18.64 | - | -1.38% | 14 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Aug 27, 2025 | 18.96 | 19.06 | 18.90 | 18.90 | - | - | 14 |
| Aug 26, 2025 | 18.72 | 18.90 | 18.72 | 18.90 | - | 0.21% | - |
| Aug 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | -0.21% | - |
| Aug 22, 2025 | 18.56 | 18.90 | 18.56 | 18.90 | - | 1.83% | 1,040 |
| Aug 21, 2025 | 18.60 | 18.60 | 18.56 | 18.56 | - | 0.43% | 1,040 |
| Aug 20, 2025 | 18.34 | 18.48 | 18.34 | 18.48 | - | -0.54% | 1,040 |
| Aug 19, 2025 | 18.56 | 18.58 | 18.56 | 18.58 | - | 1.09% | 1,040 |
| Aug 18, 2025 | 18.30 | 18.38 | 18.30 | 18.38 | - | 0.44% | 1,040 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | - | -1.72% | 1,040 |
| Aug 14, 2025 | 18.60 | 18.62 | 18.60 | 18.62 | - | -1.79% | 1,040 |
| Aug 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | - | 0.42% | 1,040 |
| Aug 12, 2025 | 18.98 | 18.98 | 18.88 | 18.88 | - | -0.53% | 1,040 |
| Aug 11, 2025 | 18.84 | 18.98 | 18.84 | 18.98 | - | 0.96% | 1,040 |
| Aug 8, 2025 | 18.82 | 18.82 | 18.80 | 18.80 | - | -1.98% | 1,040 |
| Aug 7, 2025 | 19.08 | 19.20 | 19.08 | 19.18 | - | 2.24% | 1,040 |
| Aug 6, 2025 | 18.54 | 18.76 | 18.54 | 18.76 | - | 1.85% | - |
| Aug 5, 2025 | 18.52 | 18.52 | 18.42 | 18.42 | - | 0.11% | 1 |
| Aug 4, 2025 | 18.38 | 18.40 | 18.38 | 18.40 | - | 0.77% | 1 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.26 | 18.26 | - | -1.62% | 1 |
| Jul 31, 2025 | 18.30 | 18.64 | 18.30 | 18.56 | - | 0.11% | - |
| Jul 30, 2025 | 18.52 | 18.54 | 18.52 | 18.54 | - | -0.22% | 1 |
| Jul 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | 0.43% | 1 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | - | 1.54% | 1 |
| Jul 25, 2025 | 18.28 | 18.28 | 18.22 | 18.22 | - | -0.55% | 1 |
| Jul 24, 2025 | 18.54 | 18.54 | 18.32 | 18.32 | - | -0.43% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.66% | 1 |
| Jul 22, 2025 | 18.20 | 18.28 | 18.20 | 18.28 | - | -0.11% | - |
| Jul 21, 2025 | 18.08 | 18.30 | 18.08 | 18.30 | - | 1.10% | 1 |
| Jul 18, 2025 | 18.10 | 18.12 | 18.10 | 18.10 | - | 0.44% | 1 |
| Jul 17, 2025 | 18.14 | 18.14 | 18.02 | 18.02 | - | 1.58% | 1 |
| Jul 16, 2025 | 17.70 | 17.74 | 17.70 | 17.74 | - | 1.60% | 1 |
| Jul 15, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | 0.34% | 1 |
| Jul 14, 2025 | 17.28 | 17.40 | 17.28 | 17.40 | - | - | 1 |
| Jul 11, 2025 | 17.42 | 17.42 | 17.40 | 17.40 | - | -0.23% | 1 |
| Jul 10, 2025 | 17.54 | 17.54 | 17.44 | 17.44 | - | -0.91% | 1 |
| Jul 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.46% | - |
| Jul 8, 2025 | 17.84 | 17.84 | 17.52 | 17.52 | - | -2.01% | 1 |
| Jul 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | - | 1 |
| Jul 4, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | - | 2.17% | 1 |
| Jul 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -2.02% | - |
| Jul 2, 2025 | 17.94 | 17.94 | 17.86 | 17.86 | - | -0.22% | - |