CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 466.00
+3.80 (0.82%)
At close: Oct 7, 2025
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 461.80 | 461.80 | 460.00 | 460.00 | 460.00 | -1.29% | 1,798 |
| Oct 7, 2025 | 462.00 | 468.80 | 462.00 | 466.00 | 466.00 | 0.82% | 517 |
| Oct 6, 2025 | 469.20 | 469.20 | 462.00 | 462.20 | 462.20 | -1.41% | 940 |
| Oct 3, 2025 | 464.00 | 468.80 | 464.00 | 468.80 | 468.80 | 2.00% | 698 |
| Oct 1, 2025 | 464.60 | 464.60 | 456.00 | 459.60 | 459.60 | -1.42% | 1,191 |
| Sep 30, 2025 | 458.80 | 469.40 | 458.80 | 466.20 | 466.20 | 3.37% | 765 |
| Sep 29, 2025 | 449.00 | 458.60 | 445.00 | 451.00 | 451.00 | 0.89% | 416 |
| Sep 26, 2025 | 432.00 | 447.00 | 432.00 | 447.00 | 447.00 | 1.59% | 5,402 |
| Sep 25, 2025 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | 1.52% | 362 |
| Sep 24, 2025 | 441.80 | 441.80 | 433.40 | 433.40 | 433.40 | - | 552 |
| Sep 23, 2025 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | 2.95% | 7 |
| Sep 22, 2025 | 428.00 | 430.00 | 421.00 | 421.00 | 421.00 | -2.55% | 220 |
| Sep 19, 2025 | 437.20 | 437.20 | 428.00 | 432.00 | 432.00 | -1.64% | 483 |
| Sep 18, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 2.38% | 6 |
| Sep 17, 2025 | 435.60 | 435.60 | 429.00 | 429.00 | 429.00 | - | 92 |
| Sep 16, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 421.46 | - | 375 |
| Sep 15, 2025 | 442.00 | 443.00 | 429.00 | 429.00 | 421.46 | -3.16% | 3,619 |
| Sep 12, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 435.22 | -1.03% | 73 |
| Sep 11, 2025 | 448.00 | 448.00 | 447.60 | 447.60 | 439.74 | 1.27% | 60 |
| Sep 10, 2025 | 440.00 | 449.00 | 440.00 | 442.00 | 434.23 | 0.23% | 1,245 |
| Sep 9, 2025 | 445.00 | 449.00 | 441.00 | 441.00 | 433.25 | - | 314 |
| Sep 5, 2025 | 440.00 | 441.00 | 433.00 | 441.00 | 433.25 | 1.15% | 250 |
| Sep 4, 2025 | 436.00 | 439.00 | 436.00 | 436.00 | 428.34 | 0.69% | 220 |
| Sep 3, 2025 | 440.00 | 442.60 | 433.00 | 433.00 | 425.39 | -1.59% | 1,575 |
| Sep 2, 2025 | 449.00 | 449.00 | 440.00 | 440.00 | 432.27 | -2.65% | 1,428 |
| Sep 1, 2025 | 451.00 | 455.80 | 446.00 | 452.00 | 444.06 | - | 305 |
| Aug 29, 2025 | 464.00 | 464.60 | 452.00 | 452.00 | 444.06 | -2.59% | 824 |
| Aug 28, 2025 | 463.00 | 469.00 | 460.00 | 464.00 | 455.85 | -1.28% | 765 |
| Aug 27, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 461.74 | - | 303 |
| Aug 26, 2025 | 474.00 | 474.00 | 460.00 | 470.00 | 461.74 | 0.21% | 1,104 |
| Aug 25, 2025 | 468.80 | 469.00 | 468.80 | 469.00 | 460.76 | 0.47% | 287 |
| Aug 22, 2025 | 458.20 | 466.80 | 458.20 | 466.80 | 458.60 | 1.26% | 343 |
| Aug 21, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 452.90 | 1.54% | 58 |
| Aug 20, 2025 | 453.00 | 454.00 | 453.00 | 454.00 | 446.02 | 0.44% | 304 |
| Aug 19, 2025 | 465.00 | 465.00 | 452.00 | 452.00 | 444.06 | -0.88% | 404 |
| Aug 18, 2025 | 454.00 | 461.20 | 454.00 | 456.00 | 447.99 | 0.44% | 682 |
| Aug 15, 2025 | 451.40 | 454.00 | 449.00 | 454.00 | 446.02 | -2.78% | 142 |
| Aug 14, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 458.80 | 1.52% | 3 |
| Aug 13, 2025 | 465.00 | 466.20 | 460.00 | 460.00 | 451.92 | -1.08% | 40 |
| Aug 12, 2025 | 472.00 | 472.00 | 465.00 | 465.00 | 456.83 | -1.27% | 291 |
| Aug 11, 2025 | 470.00 | 471.00 | 466.40 | 471.00 | 462.72 | 0.21% | 78 |
| Aug 8, 2025 | 473.40 | 473.40 | 470.00 | 470.00 | 461.74 | 0.86% | 50 |
| Aug 7, 2025 | 460.00 | 473.60 | 457.00 | 466.00 | 457.81 | 1.75% | 106,714 |
| Aug 6, 2025 | 466.60 | 466.60 | 458.00 | 458.00 | 449.95 | -0.22% | 83 |
| Aug 5, 2025 | 455.80 | 459.00 | 455.80 | 459.00 | 450.94 | -0.22% | 214 |
| Aug 4, 2025 | 460.80 | 460.80 | 460.00 | 460.00 | 451.92 | 0.13% | 51 |
| Aug 1, 2025 | 458.20 | 460.00 | 458.20 | 459.40 | 451.33 | -0.13% | 38 |
| Jul 31, 2025 | 458.20 | 460.00 | 458.20 | 460.00 | 451.92 | - | 47 |
| Jul 30, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 451.92 | - | 29 |
| Jul 29, 2025 | 454.00 | 460.00 | 454.00 | 460.00 | 451.92 | 1.91% | 4,982 |