CTP N.V. (FRA:3YZ)
Germany · Delayed Price · Currency is EUR 15.88
-0.18 (-1.12%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:3YZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | - | -1.12% | - |
| Apr 22, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.71% | - |
| Apr 21, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.39% | - |
| Apr 20, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.82% | - |
| Apr 17, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.49% | - |
| Apr 16, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% | - |
| Apr 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.38% | - |
| Apr 14, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.13% | - |
| Apr 13, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.25% | - |
| Apr 10, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.01% | - |
| Apr 9, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% | - |
| Apr 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.73% | - |
| Apr 7, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.26% | - |
| Apr 2, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.46% | - |
| Apr 1, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 6.78% | - |
| Mar 31, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.14% | - |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.37% | - |
| Mar 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.55% | - |
| Mar 26, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.09% | - |
| Mar 25, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | - |
| Mar 24, 2026 | 14.98 | 14.98 | 14.88 | 14.88 | 14.88 | 2.62% | - |
| Mar 23, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -6.93% | 140 |
| Mar 20, 2026 | 15.56 | 15.58 | 15.56 | 15.58 | 15.58 | -1.64% | 384 |
| Mar 19, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.98% | - |
| Mar 18, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.50% | - |
| Mar 17, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.01% | - |
| Mar 16, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.53% | 190 |
| Mar 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.63% | - |
| Mar 12, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.97% | - |
| Mar 11, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -2.75% | - |
| Mar 10, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.70% | - |
| Mar 9, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -4.42% | - |
| Mar 6, 2026 | 17.24 | 17.24 | 17.10 | 17.20 | 17.20 | 0.94% | 8,800 |
| Mar 5, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.28% | - |
| Mar 4, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -3.14% | - |
| Mar 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.60% | - |
| Mar 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -4.13% | - |
| Feb 27, 2026 | 18.20 | 18.42 | 18.20 | 18.42 | 18.42 | 1.21% | - |
| Feb 26, 2026 | 19.54 | 19.54 | 18.20 | 18.20 | 18.20 | -4.91% | 200 |
| Feb 25, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.31% | - |
| Feb 24, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.10% | - |
| Feb 23, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.24% | 601 |
| Feb 20, 2026 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | -0.21% | 40 |
| Feb 19, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% | - |
| Feb 18, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.55% | - |
| Feb 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% | - |
| Feb 16, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.10% | - |
| Feb 13, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.06% | - |
| Feb 12, 2026 | 19.08 | 19.08 | 18.82 | 18.82 | 18.82 | -0.21% | 650 |
| Feb 11, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.29% | - |