CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 13.34
-0.04 (-0.30%)
At close: Sep 18, 2026
FRA:3YZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.30% | - |
| Sep 17, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% | - |
| Sep 16, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.61% | 190 |
| Sep 15, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | - |
| Sep 14, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Sep 11, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.60% | - |
| Sep 10, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.06% | - |
| Sep 9, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.84% | - |
| Sep 8, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.34 | -1.44% | - |
| Sep 7, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.53 | -2.25% | - |
| Sep 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | 0.28% | - |
| Sep 3, 2026 | 14.12 | 14.16 | 14.10 | 14.16 | 13.80 | 1.00% | 180 |
| Sep 2, 2026 | 13.96 | 14.02 | 13.96 | 14.02 | 13.67 | 0.14% | - |
| Sep 1, 2026 | 14.18 | 14.18 | 14.00 | 14.00 | 13.65 | -3.58% | 540 |
| Aug 31, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.15 | - | - |
| Aug 28, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.15 | 0.83% | - |
| Aug 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.04 | 0.28% | - |
| Aug 26, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.00 | -0.28% | 125 |
| Aug 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.04 | 0.70% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.94 | 0.28% | - |
| Aug 21, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 13.90 | -0.70% | - |
| Aug 20, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.00 | 1.27% | - |
| Aug 19, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 13.82 | -0.84% | - |
| Aug 18, 2026 | 14.12 | 14.30 | 14.12 | 14.30 | 13.94 | 0.28% | 600 |
| Aug 17, 2026 | 14.52 | 14.52 | 14.26 | 14.26 | 13.90 | -1.79% | - |
| Aug 14, 2026 | 14.66 | 14.66 | 14.52 | 14.52 | 14.15 | - | - |
| Aug 13, 2026 | 14.42 | 14.52 | 14.42 | 14.52 | 14.15 | 0.97% | - |
| Aug 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.02 | 0.28% | - |
| Aug 11, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 13.98 | -0.97% | - |
| Aug 10, 2026 | 14.56 | 14.56 | 14.48 | 14.48 | 14.11 | -3.08% | 158 |
| Aug 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.56 | -2.10% | - |
| Aug 6, 2026 | 15.38 | 15.38 | 15.26 | 15.26 | 14.88 | -1.68% | - |
| Aug 5, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.13 | -0.51% | - |
| Aug 4, 2026 | 15.56 | 15.60 | 15.56 | 15.60 | 15.21 | -0.26% | 200 |
| Aug 3, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.25 | -3.58% | - |
| Jul 31, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 15.81 | 0.75% | - |
| Jul 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | -2.66% | - |
| Jul 29, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.12 | -0.24% | - |
| Jul 28, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.16 | 0.36% | - |
| Jul 27, 2026 | 16.50 | 16.62 | 16.50 | 16.52 | 16.10 | 1.85% | 1,263 |
| Jul 24, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 15.81 | 0.50% | - |
| Jul 23, 2026 | 16.12 | 16.14 | 16.12 | 16.14 | 15.73 | 1.64% | 160 |
| Jul 22, 2026 | 15.80 | 15.88 | 15.80 | 15.88 | 15.48 | -2.46% | 125 |
| Jul 21, 2026 | 15.92 | 16.28 | 15.92 | 16.28 | 15.87 | 1.37% | 125 |
| Jul 20, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.65 | -1.83% | - |
| Jul 17, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 15.95 | 0.99% | - |
| Jul 16, 2026 | 16.42 | 16.42 | 16.20 | 16.20 | 15.79 | 0.62% | 90 |
| Jul 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | -0.12% | - |
| Jul 14, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.71 | -1.10% | - |
| Jul 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.89 | -1.33% | - |