CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 464.20
+3.80 (0.83%)
At close: Jan 16, 2026
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 463.00 | 469.00 | 463.00 | 464.20 | 464.20 | 0.83% | 3,355 |
| Jan 15, 2026 | 457.00 | 463.80 | 456.60 | 460.40 | 460.40 | 2.08% | 916 |
| Jan 14, 2026 | 447.00 | 451.00 | 446.80 | 451.00 | 451.00 | -1.10% | 276 |
| Jan 13, 2026 | 451.80 | 457.00 | 451.60 | 456.00 | 456.00 | 1.33% | 6,435 |
| Jan 12, 2026 | 451.80 | 451.80 | 444.00 | 450.00 | 450.00 | 1.03% | 326 |
| Jan 9, 2026 | 444.00 | 445.40 | 444.00 | 445.40 | 445.40 | 0.13% | 54 |
| Jan 8, 2026 | 445.00 | 455.00 | 442.00 | 444.80 | 444.80 | 0.18% | 2,390 |
| Jan 7, 2026 | 437.00 | 444.00 | 437.00 | 444.00 | 444.00 | 1.60% | 1,190 |
| Jan 6, 2026 | 432.00 | 437.60 | 432.00 | 437.00 | 437.00 | 2.25% | 8,167 |
| Jan 5, 2026 | 432.00 | 432.00 | 425.20 | 427.40 | 427.40 | -0.88% | 2,152 |
| Jan 2, 2026 | 430.00 | 431.20 | 429.20 | 431.20 | 431.20 | -0.28% | 699 |
| Dec 29, 2025 | 433.00 | 433.00 | 426.20 | 432.40 | 432.40 | -0.14% | 359 |
| Dec 23, 2025 | 427.20 | 435.00 | 427.20 | 433.00 | 433.00 | 1.41% | 6,572 |
| Dec 22, 2025 | 425.40 | 428.40 | 425.40 | 427.00 | 427.00 | - | 135 |
| Dec 19, 2025 | 430.00 | 430.00 | 425.40 | 427.00 | 427.00 | -0.70% | 107 |
| Dec 18, 2025 | 429.00 | 432.80 | 429.00 | 430.00 | 430.00 | -0.14% | 845 |
| Dec 17, 2025 | 430.00 | 433.00 | 430.00 | 430.60 | 430.60 | - | 336 |
| Dec 16, 2025 | 430.00 | 431.60 | 429.80 | 430.60 | 430.60 | 0.09% | 235 |
| Dec 15, 2025 | 430.00 | 430.60 | 429.60 | 430.20 | 430.20 | 1.22% | 541 |
| Dec 12, 2025 | 433.00 | 433.00 | 424.00 | 425.00 | 425.00 | -1.71% | 1,230 |
| Dec 11, 2025 | 426.00 | 432.40 | 424.80 | 432.40 | 432.40 | 0.65% | 577 |
| Dec 10, 2025 | 430.00 | 430.00 | 426.20 | 429.60 | 429.60 | -0.09% | 1,004 |
| Dec 9, 2025 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | -1.15% | 394 |
| Dec 8, 2025 | 434.80 | 435.00 | 428.80 | 435.00 | 435.00 | 0.23% | 58 |
| Dec 5, 2025 | 433.60 | 435.00 | 433.60 | 434.00 | 434.00 | 0.93% | 90 |
| Dec 4, 2025 | 437.00 | 437.00 | 429.60 | 430.00 | 430.00 | -1.15% | 3,631 |
| Dec 3, 2025 | 436.00 | 436.40 | 431.00 | 435.00 | 435.00 | -2.77% | 858 |
| Dec 2, 2025 | 435.40 | 447.40 | 434.20 | 447.40 | 447.40 | 1.68% | 442 |
| Dec 1, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.95% | 540 |
| Nov 28, 2025 | 444.40 | 446.20 | 442.80 | 444.20 | 444.20 | 0.91% | 7,298 |
| Nov 27, 2025 | 443.40 | 444.40 | 440.20 | 440.20 | 440.20 | 1.15% | 66 |
| Nov 26, 2025 | 437.00 | 437.00 | 435.20 | 435.20 | 435.20 | 0.18% | 83 |
| Nov 25, 2025 | 436.60 | 437.00 | 434.00 | 434.40 | 434.40 | 0.09% | 71 |
| Nov 24, 2025 | 432.00 | 436.80 | 431.00 | 434.00 | 434.00 | -0.32% | 538 |
| Nov 21, 2025 | 435.00 | 435.40 | 426.00 | 435.40 | 435.40 | 0.55% | 683 |
| Nov 20, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -0.09% | 103 |
| Nov 19, 2025 | 436.40 | 436.40 | 429.80 | 433.40 | 433.40 | -0.69% | 467 |
| Nov 18, 2025 | 431.20 | 436.40 | 431.20 | 436.40 | 436.40 | -0.32% | 108 |
| Nov 14, 2025 | 435.20 | 440.00 | 430.20 | 437.80 | 437.80 | -1.26% | 1,140 |
| Nov 13, 2025 | 442.00 | 444.60 | 440.00 | 443.40 | 443.40 | -0.27% | 220 |
| Nov 12, 2025 | 446.20 | 446.20 | 431.20 | 444.60 | 444.60 | 0.54% | 1,640 |
| Nov 11, 2025 | 439.00 | 443.20 | 436.00 | 442.20 | 442.20 | 0.27% | 660 |
| Nov 10, 2025 | 447.80 | 447.80 | 435.00 | 441.00 | 441.00 | 0.23% | 1,082 |
| Nov 7, 2025 | 439.00 | 445.00 | 435.00 | 440.00 | 440.00 | -1.57% | 2,723 |
| Nov 6, 2025 | 438.00 | 447.00 | 431.00 | 447.00 | 447.00 | 0.90% | 4,452 |
| Nov 5, 2025 | 448.40 | 448.40 | 437.00 | 443.00 | 443.00 | -0.45% | 226 |
| Nov 4, 2025 | 438.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.14% | 5,936 |
| Nov 3, 2025 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.68% | 1,194 |
| Oct 31, 2025 | 452.00 | 452.00 | 443.00 | 443.00 | 443.00 | -0.23% | 661 |
| Oct 30, 2025 | 446.00 | 450.60 | 443.00 | 444.00 | 444.00 | -1.07% | 370 |