CTP N.V. (FRA:3YZ)
Germany flag Germany · Delayed Price · Currency is EUR
18.60
-0.10 (-0.53%)
At close: Oct 23, 2025

CTP N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.6018.6018.6018.6018.60-0.53%7
Oct 22, 202518.6218.7418.6218.7018.70-0.64%965
Oct 21, 202518.7818.8218.7418.8218.820.64%71
Oct 20, 202518.7418.7418.6618.7018.70-1.37%470
Oct 17, 202518.9618.9618.9618.9618.96-0.73%32
Oct 16, 202519.1019.1019.1019.1019.10-1.55%32
Oct 15, 202519.4019.4019.4019.4019.401.25%32
Oct 14, 202519.1619.1619.1619.1619.160.42%32
Oct 13, 202519.0819.0819.0819.0819.08-1.65%1,000
Oct 10, 202519.0419.4019.0419.4019.401.46%1,000
Oct 9, 202519.1219.1219.1219.1219.120.95%250
Oct 8, 202518.9418.9418.9418.9418.94-0.84%250
Oct 7, 202519.1019.1019.1019.1019.100.53%250
Oct 6, 202519.0619.0619.0019.0019.00-0.63%250
Oct 3, 202519.1219.1219.1219.1219.120.95%100
Oct 2, 202518.9418.9418.9418.9418.94-100
Oct 1, 202518.9418.9418.9418.9418.94-0.32%-
Sep 30, 202518.8419.0018.8419.0019.003.26%100
Sep 29, 202518.4018.4018.4018.4018.402.45%-
Sep 26, 202517.9617.9617.9617.9617.96-0.77%-
Sep 25, 202518.0218.1018.0218.1018.100.56%-
Sep 24, 202517.4418.0017.4418.0018.002.39%-
Sep 23, 202517.6017.6017.5817.5817.580.92%32
Sep 22, 202517.5217.5217.4217.4217.42-0.23%32
Sep 19, 202517.6617.6617.4617.4617.46-0.91%32
Sep 18, 202517.7617.7617.6217.6217.620.46%32
Sep 17, 202517.5417.5417.5417.5417.54-0.23%32
Sep 16, 202517.8017.8017.5817.5817.58-1.01%32
Sep 15, 202517.5017.7617.5017.7617.76-1.88%32
Sep 12, 202518.1018.1018.1018.1017.791.34%-
Sep 11, 202517.8617.8617.8617.8617.55-0.11%-
Sep 10, 202518.0818.0817.8817.8817.57-1.11%-
Sep 9, 202518.1618.2818.0818.0817.77-0.99%-
Sep 8, 202518.3818.3818.2618.2617.953.28%32
Sep 5, 202517.6817.6817.6817.6817.38-1.34%-
Sep 4, 202517.9217.9217.9217.9217.61-0.11%-
Sep 3, 202517.9417.9417.9417.9417.63-0.33%-
Sep 2, 202518.3018.3018.0018.0017.69-2.17%100
Sep 1, 202518.4018.4018.4018.4018.09-1.29%-
Aug 29, 202518.6618.6618.6418.6418.32-1.38%-
Aug 28, 202518.9018.9018.9018.9018.58--
Aug 27, 202518.9619.0618.9018.9018.58-14
Aug 26, 202518.7218.9018.7218.9018.580.21%-
Aug 25, 202518.8618.8618.8618.8618.54-0.21%-
Aug 22, 202518.5618.9018.5618.9018.581.83%-
Aug 21, 202518.6018.6018.5618.5618.240.43%-
Aug 20, 202518.3418.4818.3418.4818.16-0.54%-
Aug 19, 202518.5618.5818.5618.5818.261.09%-
Aug 18, 202518.3018.3818.3018.3818.070.44%-
Aug 15, 202518.5018.5018.3018.3017.99-1.72%-