FRA:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.86	20.92	20.81	20.81	20.81	-2.05%	230
Jul 16, 2026	20.26	21.24	20.26	21.24	21.24	5.12%	2,200
Jul 15, 2026	20.11	20.50	20.11	20.21	20.21	-2.77%	454
Jul 14, 2026	20.78	20.78	20.78	20.78	20.78	-1.02%	-
Jul 13, 2026	20.93	21.20	20.47	21.00	21.00	1.99%	1,452
Jul 10, 2026	20.11	20.59	20.11	20.59	20.59	2.93%	-
Jul 9, 2026	20.23	20.23	20.00	20.00	20.00	-1.57%	1,200
Jul 8, 2026	20.36	20.36	20.32	20.32	20.32	0.10%	-
Jul 7, 2026	20.30	20.30	20.30	20.30	20.30	-0.83%	-
Jul 6, 2026	20.66	20.66	20.47	20.47	20.47	-0.78%	-
Jul 3, 2026	20.66	21.30	20.63	20.63	20.63	-0.89%	1,908
Jul 2, 2026	20.54	20.82	20.48	20.82	20.82	-1.79%	4,911
Jul 1, 2026	21.01	21.20	21.01	21.20	21.20	-0.91%	250
Jun 30, 2026	20.95	21.78	20.95	21.68	21.39	-14.00%	1,217
Jun 29, 2026	19.99	25.21	19.99	25.21	24.87	24.71%	435
Jun 26, 2026	19.75	20.22	19.75	20.22	19.94	2.96%	-
Jun 25, 2026	19.63	19.63	19.63	19.63	19.37	-3.04%	-
Jun 24, 2026	19.85	20.25	19.85	20.25	19.98	4.65%	6,051
Jun 23, 2026	19.35	19.35	19.35	19.35	19.09	-0.79%	254
Jun 22, 2026	20.02	20.02	19.50	19.50	19.24	-1.58%	394
Jun 19, 2026	19.35	19.94	19.35	19.82	19.55	1.40%	161
Jun 18, 2026	19.56	19.69	19.54	19.54	19.28	-1.84%	84
Jun 17, 2026	20.17	20.80	19.91	19.91	19.64	-4.05%	1,927
Jun 16, 2026	20.46	21.17	20.46	20.75	20.47	0.12%	5,883
Jun 15, 2026	21.35	21.35	20.73	20.73	20.45	-0.36%	85
Jun 12, 2026	20.46	20.80	20.46	20.80	20.52	1.12%	767
Jun 11, 2026	20.57	20.57	20.57	20.57	20.29	-0.32%	-
Jun 10, 2026	20.41	20.92	20.41	20.64	20.36	0.71%	663
Jun 9, 2026	20.41	20.49	20.41	20.49	20.22	-0.10%	-
Jun 8, 2026	20.46	20.51	20.46	20.51	20.24	-0.19%	-
Jun 5, 2026	20.05	20.55	20.05	20.55	20.27	3.09%	100
Jun 4, 2026	20.15	20.75	19.93	19.93	19.67	-1.44%	166
Jun 3, 2026	21.15	21.70	20.23	20.23	19.95	-5.18%	305
Jun 2, 2026	21.17	21.33	21.17	21.33	21.04	0.85%	-
Jun 1, 2026	21.13	21.15	21.13	21.15	20.87	-0.47%	35
May 29, 2026	21.31	21.79	21.25	21.25	20.97	-0.84%	980
May 28, 2026	21.57	22.02	21.42	21.43	21.14	-0.46%	688
May 27, 2026	21.40	21.89	21.40	21.53	21.24	0.23%	1,155
May 26, 2026	21.54	22.32	21.47	21.48	21.19	-1.58%	2,970
May 25, 2026	21.69	21.83	21.69	21.83	21.53	1.39%	-
May 22, 2026	21.45	21.53	21.40	21.53	21.24	0.30%	1,356
May 21, 2026	21.26	21.53	21.26	21.46	21.17	0.56%	623
May 20, 2026	21.20	21.58	21.20	21.34	21.05	0.66%	105
May 19, 2026	21.20	21.20	21.20	21.20	20.92	-0.70%	-
May 18, 2026	21.21	21.61	21.21	21.35	21.06	0.52%	250
May 15, 2026	21.51	21.51	21.24	21.24	20.96	0.40%	2,250
May 14, 2026	21.16	21.16	21.16	21.16	20.87	-2.06%	-
May 13, 2026	21.60	21.60	21.60	21.60	21.31	1.69%	100
May 12, 2026	21.15	21.67	21.14	21.24	20.96	0.69%	362
May 11, 2026	21.89	21.89	21.10	21.10	20.81	-1.86%	2,146