CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 12.78
+0.22 (1.75%)
At close: Oct 23, 2026
FRA:3YZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.75% | - |
| Oct 22, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.10% | - |
| Oct 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Oct 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.05% | - |
| Oct 19, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% | - |
| Oct 16, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% | - |
| Oct 15, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% | - |
| Oct 14, 2026 | 12.64 | 13.10 | 12.64 | 12.66 | 12.66 | 2.93% | 411 |
| Oct 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% | - |
| Oct 12, 2026 | 12.32 | 12.36 | 12.32 | 12.36 | 12.36 | -0.32% | 1,822 |
| Oct 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.05% | - |
| Oct 7, 2026 | 12.80 | 12.80 | 12.58 | 12.66 | 12.66 | -1.40% | 200 |
| Oct 6, 2026 | 12.76 | 12.84 | 12.76 | 12.84 | 12.84 | 1.26% | - |
| Oct 5, 2026 | 12.62 | 12.68 | 12.62 | 12.68 | 12.68 | 1.12% | - |
| Oct 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.34% | - |
| Oct 1, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% | - |
| Sep 30, 2026 | 13.16 | 13.16 | 12.86 | 12.86 | 12.86 | -1.68% | 2,172 |
| Sep 29, 2026 | 13.00 | 13.08 | 13.00 | 13.08 | 13.08 | 0.15% | 200 |
| Sep 28, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.31% | - |
| Sep 25, 2026 | 13.24 | 13.24 | 13.00 | 13.10 | 13.10 | -0.30% | 8,445 |
| Sep 24, 2026 | 13.48 | 13.48 | 13.14 | 13.14 | 13.14 | -3.24% | 200 |
| Sep 23, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% | - |
| Sep 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.59% | - |
| Sep 21, 2026 | 13.48 | 13.58 | 13.48 | 13.58 | 13.58 | 1.80% | 190 |
| 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% | - |