CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 19.00
+0.60 (3.26%)
At close: Sep 30, 2025
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.45% | 32 |
| Sep 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.77% | 32 |
| Sep 25, 2025 | 18.02 | 18.10 | 18.02 | 18.10 | 18.10 | 0.56% | 32 |
| Sep 24, 2025 | 17.44 | 18.00 | 17.44 | 18.00 | 18.00 | 2.39% | 32 |
| Sep 23, 2025 | 17.60 | 17.60 | 17.58 | 17.58 | 17.58 | 0.92% | 32 |
| Sep 22, 2025 | 17.52 | 17.52 | 17.42 | 17.42 | 17.42 | -0.23% | 32 |
| Sep 19, 2025 | 17.66 | 17.66 | 17.46 | 17.46 | 17.46 | -0.91% | 32 |
| Sep 18, 2025 | 17.76 | 17.76 | 17.62 | 17.62 | 17.62 | 0.46% | 32 |
| Sep 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% | 32 |
| Sep 16, 2025 | 17.80 | 17.80 | 17.58 | 17.58 | 17.58 | -1.01% | 32 |
| Sep 15, 2025 | 17.50 | 17.76 | 17.50 | 17.76 | 17.76 | -1.88% | 32 |
| Sep 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | 1.34% | - |
| Sep 11, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.55 | -0.11% | - |
| Sep 10, 2025 | 18.08 | 18.08 | 17.88 | 17.88 | 17.57 | -1.11% | - |
| Sep 9, 2025 | 18.16 | 18.28 | 18.08 | 18.08 | 17.77 | -0.99% | - |
| Sep 8, 2025 | 18.38 | 18.38 | 18.26 | 18.26 | 17.95 | 3.28% | 32 |
| Sep 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.38 | -1.34% | - |
| Sep 4, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.61 | -0.11% | - |
| Sep 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.63 | -0.33% | - |
| Sep 2, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.69 | -2.17% | 100 |
| Sep 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | -1.29% | - |
| Aug 29, 2025 | 18.66 | 18.66 | 18.64 | 18.64 | 18.32 | -1.38% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.58 | - | - |
| Aug 27, 2025 | 18.96 | 19.06 | 18.90 | 18.90 | 18.58 | - | 14 |
| Aug 26, 2025 | 18.72 | 18.90 | 18.72 | 18.90 | 18.58 | 0.21% | - |
| Aug 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.54 | -0.21% | - |
| Aug 22, 2025 | 18.56 | 18.90 | 18.56 | 18.90 | 18.58 | 1.83% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.56 | 18.56 | 18.24 | 0.43% | - |
| Aug 20, 2025 | 18.34 | 18.48 | 18.34 | 18.48 | 18.16 | -0.54% | - |
| Aug 19, 2025 | 18.56 | 18.58 | 18.56 | 18.58 | 18.26 | 1.09% | - |
| Aug 18, 2025 | 18.30 | 18.38 | 18.30 | 18.38 | 18.07 | 0.44% | - |
| Aug 15, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 17.99 | -1.72% | - |
| Aug 14, 2025 | 18.60 | 18.62 | 18.60 | 18.62 | 18.30 | -1.79% | - |
| Aug 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.64 | 0.42% | - |
| Aug 12, 2025 | 18.98 | 18.98 | 18.88 | 18.88 | 18.56 | -0.53% | - |
| Aug 11, 2025 | 18.84 | 18.98 | 18.84 | 18.98 | 18.66 | 0.96% | - |
| Aug 8, 2025 | 18.82 | 18.82 | 18.80 | 18.80 | 18.48 | -1.98% | - |
| Aug 7, 2025 | 19.08 | 19.20 | 19.08 | 19.18 | 18.85 | 2.24% | 1,040 |
| Aug 6, 2025 | 18.54 | 18.76 | 18.54 | 18.76 | 18.44 | 1.85% | - |
| Aug 5, 2025 | 18.52 | 18.52 | 18.42 | 18.42 | 18.11 | 0.11% | - |
| Aug 4, 2025 | 18.38 | 18.40 | 18.38 | 18.40 | 18.09 | 0.77% | - |
| Aug 1, 2025 | 18.50 | 18.50 | 18.26 | 18.26 | 17.95 | -1.62% | - |
| Jul 31, 2025 | 18.30 | 18.64 | 18.30 | 18.56 | 18.24 | 0.11% | - |
| Jul 30, 2025 | 18.52 | 18.54 | 18.52 | 18.54 | 18.22 | -0.22% | - |
| Jul 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.26 | 0.43% | - |
| Jul 28, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.18 | 1.54% | - |
| Jul 25, 2025 | 18.28 | 18.28 | 18.22 | 18.22 | 17.91 | -0.55% | - |
| Jul 24, 2025 | 18.54 | 18.54 | 18.32 | 18.32 | 18.01 | -0.43% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | 0.66% | - |
| Jul 22, 2025 | 18.20 | 18.28 | 18.20 | 18.28 | 17.97 | -0.11% | - |