FRA:CTP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.54	21.54	21.27	21.39	-	1.13%	302
Jun 1, 2026	21.13	21.15	21.13	21.15	21.15	-0.47%	35
May 29, 2026	21.31	21.79	21.25	21.25	21.25	-0.84%	980
May 28, 2026	21.57	22.02	21.42	21.43	21.43	-0.46%	688
May 27, 2026	21.40	21.89	21.40	21.53	21.53	0.23%	1,155
May 26, 2026	21.54	22.32	21.47	21.48	21.48	-1.58%	2,970
May 25, 2026	21.69	21.83	21.69	21.83	21.83	1.39%	-
May 22, 2026	21.45	21.53	21.40	21.53	21.53	0.30%	1,356
May 21, 2026	21.26	21.53	21.26	21.46	21.46	0.56%	623
May 20, 2026	21.20	21.58	21.20	21.34	21.34	0.66%	105
May 19, 2026	21.20	21.20	21.20	21.20	21.20	-0.70%	-
May 18, 2026	21.21	21.61	21.21	21.35	21.35	0.52%	250
May 15, 2026	21.51	21.51	21.24	21.24	21.24	0.40%	2,250
May 14, 2026	21.16	21.16	21.16	21.16	21.16	-2.06%	-
May 13, 2026	21.60	21.60	21.60	21.60	21.60	1.69%	100
May 12, 2026	21.15	21.67	21.14	21.24	21.24	0.69%	362
May 11, 2026	21.89	21.89	21.10	21.10	21.10	-1.86%	2,146
May 8, 2026	22.25	22.25	21.50	21.50	21.50	-3.11%	1,856
May 7, 2026	22.19	22.19	22.19	22.19	22.19	-1.77%	120
May 6, 2026	22.42	22.70	22.42	22.59	22.59	0.18%	225
May 5, 2026	22.99	22.99	22.55	22.55	22.55	-1.96%	-
May 4, 2026	22.97	23.00	22.97	23.00	23.00	-1.16%	-
Apr 30, 2026	22.61	23.27	22.61	23.27	23.27	-0.77%	30
Apr 29, 2026	23.45	23.45	23.45	23.45	23.45	-0.17%	-
Apr 28, 2026	23.16	23.95	23.16	23.49	23.49	1.12%	22
Apr 27, 2026	23.26	23.69	23.23	23.23	23.23	-8.17%	1,067
Apr 24, 2026	26.69	26.69	25.29	25.29	25.29	-5.46%	4,837
Apr 23, 2026	24.75	27.20	24.75	26.75	26.75	7.15%	1,436
Apr 22, 2026	24.69	25.12	23.99	24.97	24.97	1.53%	4,181
Apr 21, 2026	25.04	25.90	24.59	24.59	24.59	-2.75%	1,143
Apr 20, 2026	24.86	25.50	24.86	25.29	25.29	0.64%	1,655
Apr 17, 2026	24.76	25.13	24.76	25.13	25.13	0.98%	152
Apr 16, 2026	23.81	24.88	23.81	24.88	24.88	5.45%	-
Apr 15, 2026	23.60	23.60	23.60	23.60	23.60	-0.92%	-
Apr 14, 2026	23.58	24.12	23.58	23.82	23.82	1.36%	2,227
Apr 13, 2026	23.58	24.15	23.50	23.50	23.50	-0.63%	264
Apr 10, 2026	24.07	24.37	23.65	23.65	23.65	-1.60%	1,550
Apr 9, 2026	23.62	24.15	23.62	24.03	24.03	0.82%	656
Apr 8, 2026	23.65	24.34	23.65	23.84	23.84	-	15
Apr 7, 2026	23.73	23.84	23.73	23.84	23.84	-1.08%	400
Apr 2, 2026	23.85	24.29	23.85	24.10	24.10	0.19%	940
Apr 1, 2026	24.35	24.35	23.93	24.05	24.05	-2.29%	405
Mar 31, 2026	25.06	25.06	24.85	24.90	24.61	-0.74%	300
Mar 30, 2026	24.20	25.09	24.20	25.09	24.80	1.27%	41
Mar 27, 2026	24.77	24.77	24.77	24.77	24.48	-0.12%	-
Mar 26, 2026	24.60	24.80	24.60	24.80	24.51	0.16%	-
Mar 25, 2026	25.16	25.62	24.76	24.76	24.47	-1.88%	274
Mar 24, 2026	24.76	25.24	24.76	25.24	24.94	1.59%	301
Mar 23, 2026	24.85	25.76	24.84	24.84	24.55	-0.78%	40
Mar 20, 2026	25.25	25.25	25.04	25.04	24.75	0.58%	5