CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 18.38
+0.28 (1.55%)
At close: Nov 28, 2025
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.24 | 18.26 | 18.24 | 18.26 | 18.26 | -0.65% | - |
| Nov 28, 2025 | 18.36 | 18.38 | 18.36 | 18.38 | 18.38 | 1.55% | 3 |
| Nov 27, 2025 | 17.78 | 18.10 | 17.78 | 18.10 | 18.10 | 1.12% | 1,000 |
| Nov 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% | - |
| Nov 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.34% | - |
| Nov 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.45% | - |
| Nov 21, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.88% | - |
| Nov 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.35% | - |
| Nov 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% | - |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.77% | - |
| Nov 17, 2025 | 17.86 | 18.12 | 17.86 | 18.12 | 18.12 | 1.23% | 1,004 |
| Nov 14, 2025 | 17.92 | 17.92 | 17.90 | 17.90 | 17.90 | -1.54% | - |
| Nov 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.33% | - |
| Nov 12, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.89% | - |
| Nov 11, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.54% | - |
| Nov 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.01% | - |
| Nov 7, 2025 | 18.02 | 18.02 | 17.88 | 17.88 | 17.88 | 1.59% | 1 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Nov 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Nov 4, 2025 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | -0.55% | 100 |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.33% | - |
| Oct 31, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.77% | - |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.97% | - |
| Oct 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.22% | - |
| Oct 28, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.91% | - |
| Oct 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% | - |
| Oct 24, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.29% | - |
| Oct 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 7 |
| Oct 22, 2025 | 18.62 | 18.74 | 18.62 | 18.70 | 18.70 | -0.64% | 965 |
| Oct 21, 2025 | 18.78 | 18.82 | 18.74 | 18.82 | 18.82 | 0.64% | 71 |
| Oct 20, 2025 | 18.74 | 18.74 | 18.66 | 18.70 | 18.70 | -1.37% | 470 |
| Oct 17, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.73% | - |
| Oct 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.25% | - |
| Oct 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% | 32 |
| Oct 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.65% | - |
| Oct 10, 2025 | 19.04 | 19.40 | 19.04 | 19.40 | 19.40 | 1.46% | 1,000 |
| Oct 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.95% | - |
| Oct 8, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.84% | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Oct 6, 2025 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | -0.63% | 250 |
| Oct 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.95% | - |
| Oct 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Oct 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% | - |
| Sep 30, 2025 | 18.84 | 19.00 | 18.84 | 19.00 | 19.00 | 3.26% | 100 |
| Sep 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.45% | - |
| Sep 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.77% | - |
| Sep 25, 2025 | 18.02 | 18.10 | 18.02 | 18.10 | 18.10 | 0.56% | - |
| Sep 24, 2025 | 17.44 | 18.00 | 17.44 | 18.00 | 18.00 | 2.39% | - |
| Sep 23, 2025 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 0.92% | - |