Ctac N.V. (LON:0E2F)
London · Delayed Price · Currency is GBP · Price in EUR 2.700
-0.040 (-1.46%)
At close: Sep 25, 2026
LON:0E2F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1 |
| Sep 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.53% | 1 |
| Sep 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| Sep 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 1 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.49% | 1 |
| Sep 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | - |
| Sep 11, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | -0.36% | 1 |
| Sep 10, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Sep 9, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | - |
| Sep 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | - |
| Sep 3, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | 1 |
| Sep 1, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -1.38% | 8 |
| Aug 31, 2026 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 2.85% | 4 |
| Aug 28, 2026 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -0.71% | 200 |
| Aug 26, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.91% | 1 |
| Aug 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.72 | 2.75 | 2.75 | -6.78% | 1 |
| Aug 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.51% | - |
| Aug 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.64% | - |
| Aug 18, 2026 | 2.85 | 2.85 | 2.75 | 2.75 | 2.75 | -3.51% | 200 |
| Aug 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.06% | - |
| Aug 14, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -1.05% | 304 |
| Aug 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.06% | 304 |
| Aug 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Aug 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | - |
| Aug 3, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | 5 |
| Jul 31, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | 1 |
| Jul 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Jul 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | 2 |
| Jul 21, 2026 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -2.64% | 2 |
| Jul 20, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Jul 16, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 4 |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | 5 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 8 |
| Jul 8, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | - | 4 |
| Jul 7, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | -0.68% | 3 |
| Jul 3, 2026 | 3.03 | 3.03 | 2.92 | 2.92 | 2.92 | -0.68% | 15 |
| Jul 2, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 9 |
| Jul 1, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.34% | 2 |
| Jun 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | 1 |
| Jun 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | 1 |
| Jun 22, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 1 |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Jun 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.97% | - |
| Jun 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | - |
| Jun 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jun 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 4 |
| Jun 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | - |