CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 470.00
0.00 (0.00%)
Last updated: Aug 27, 2025
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 464.00 | 464.60 | 452.00 | 452.00 | - | -2.59% | 824 |
| Aug 28, 2025 | 463.00 | 469.00 | 460.00 | 464.00 | - | -1.28% | 765 |
| Aug 27, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | - | - | 303 |
| Aug 26, 2025 | 474.00 | 474.00 | 460.00 | 470.00 | - | 0.21% | 1,104 |
| Aug 25, 2025 | 468.80 | 469.00 | 468.80 | 469.00 | - | 0.47% | 287 |
| Aug 22, 2025 | 458.20 | 466.80 | 458.20 | 466.80 | - | 1.26% | 343 |
| Aug 21, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | - | 1.54% | 58 |
| Aug 20, 2025 | 453.00 | 454.00 | 453.00 | 454.00 | - | 0.44% | 304 |
| Aug 19, 2025 | 465.00 | 465.00 | 452.00 | 452.00 | - | -0.88% | 404 |
| Aug 18, 2025 | 454.00 | 461.20 | 454.00 | 456.00 | - | 0.44% | 682 |
| Aug 15, 2025 | 451.40 | 454.00 | 449.00 | 454.00 | - | -2.78% | 142 |
| Aug 14, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | - | 1.52% | 3 |
| Aug 13, 2025 | 465.00 | 466.20 | 460.00 | 460.00 | - | -1.08% | 40 |
| Aug 12, 2025 | 472.00 | 472.00 | 465.00 | 465.00 | - | -1.27% | 291 |
| Aug 11, 2025 | 470.00 | 471.00 | 466.40 | 471.00 | - | 0.21% | 78 |
| Aug 8, 2025 | 473.40 | 473.40 | 470.00 | 470.00 | - | 0.86% | 50 |
| Aug 7, 2025 | 460.00 | 473.60 | 457.00 | 466.00 | - | 1.75% | 106,714 |
| Aug 6, 2025 | 466.60 | 466.60 | 458.00 | 458.00 | - | -0.22% | 83 |
| Aug 5, 2025 | 455.80 | 459.00 | 455.80 | 459.00 | - | -0.22% | 214 |
| Aug 4, 2025 | 460.80 | 460.80 | 460.00 | 460.00 | - | 0.13% | 51 |
| Aug 1, 2025 | 458.20 | 460.00 | 458.20 | 459.40 | - | -0.13% | 38 |
| Jul 31, 2025 | 458.20 | 460.00 | 458.20 | 460.00 | - | - | 47 |
| Jul 30, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | - | - | 29 |
| Jul 29, 2025 | 454.00 | 460.00 | 454.00 | 460.00 | - | 1.91% | 4,982 |
| Jul 28, 2025 | 450.00 | 460.00 | 450.00 | 451.40 | - | 0.53% | 604 |
| Jul 25, 2025 | 450.00 | 450.00 | 449.00 | 449.00 | - | -0.22% | 180 |
| Jul 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | - | -0.88% | 83 |
| Jul 23, 2025 | 452.00 | 454.00 | 451.00 | 454.00 | - | 0.67% | 71 |
| Jul 22, 2025 | 451.00 | 451.00 | 448.40 | 451.00 | - | - | 332 |
| Jul 21, 2025 | 448.00 | 451.00 | 448.00 | 451.00 | - | 0.67% | 706 |
| Jul 18, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | - | 0.67% | 9 |
| Jul 17, 2025 | 441.00 | 445.00 | 441.00 | 445.00 | - | 1.60% | 226 |
| Jul 16, 2025 | 441.00 | 441.00 | 438.00 | 438.00 | - | -1.57% | 56 |
| Jul 15, 2025 | 430.00 | 445.00 | 430.00 | 445.00 | - | 3.78% | 2,056 |
| Jul 14, 2025 | 432.00 | 432.00 | 428.80 | 428.80 | - | -0.28% | 96 |
| Jul 11, 2025 | 431.00 | 431.00 | 430.00 | 430.00 | - | -0.46% | 51 |
| Jul 10, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | - | -0.92% | 21 |
| Jul 9, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | - | -1.13% | 116 |
| Jul 8, 2025 | 436.00 | 441.00 | 435.00 | 441.00 | - | 0.68% | 21 |
| Jul 4, 2025 | 439.00 | 439.00 | 438.00 | 438.00 | - | -0.45% | 141 |
| Jul 3, 2025 | 436.00 | 442.00 | 436.00 | 440.00 | - | 1.62% | 184 |
| Jul 2, 2025 | 448.00 | 448.00 | 433.00 | 433.00 | - | -0.96% | 381 |
| Jul 1, 2025 | 444.00 | 448.00 | 435.80 | 437.20 | - | -1.09% | 224 |
| Jun 30, 2025 | 437.00 | 448.00 | 437.00 | 442.00 | - | 1.14% | 669 |
| Jun 27, 2025 | 433.00 | 437.00 | 427.00 | 437.00 | - | 1.20% | 1,525 |
| Jun 26, 2025 | 420.60 | 433.00 | 420.60 | 431.80 | - | 2.52% | 1,417 |
| Jun 25, 2025 | 422.00 | 430.00 | 421.20 | 421.20 | - | -1.59% | 815 |
| Jun 24, 2025 | 425.00 | 428.00 | 424.40 | 428.00 | - | 0.71% | 897 |
| Jun 23, 2025 | 424.00 | 425.00 | 424.00 | 425.00 | - | 0.24% | 136 |
| Jun 20, 2025 | 419.00 | 424.00 | 413.20 | 424.00 | - | 2.37% | 1,507 |