CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 444.20
+4.00 (0.91%)
At close: Nov 28, 2025
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 452.00 | 452.00 | 448.80 | 448.80 | 448.80 | -2.31% | 55 |
| Oct 27, 2025 | 445.00 | 459.40 | 444.20 | 459.40 | 459.40 | -0.35% | 524 |
| Oct 24, 2025 | 452.60 | 461.00 | 452.60 | 461.00 | 461.00 | 1.32% | 1,567 |
| Oct 23, 2025 | 462.00 | 462.00 | 455.00 | 455.00 | 455.00 | -2.15% | 1,080 |
| Oct 22, 2025 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 2.20% | 6 |
| Oct 21, 2025 | 463.40 | 463.40 | 455.00 | 455.00 | 455.00 | -0.87% | 71 |
| Oct 20, 2025 | 461.80 | 461.80 | 459.00 | 459.00 | 459.00 | -0.56% | 66 |
| Oct 17, 2025 | 468.00 | 468.00 | 450.00 | 461.60 | 461.60 | -1.37% | 902 |
| Oct 16, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -1.27% | 3 |
| Oct 14, 2025 | 468.80 | 474.00 | 464.00 | 474.00 | 474.00 | 1.11% | 241 |
| Oct 13, 2025 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | 0.39% | 4 |
| Oct 10, 2025 | 460.40 | 468.80 | 460.00 | 467.00 | 467.00 | 1.88% | 1,044 |
| Oct 9, 2025 | 468.80 | 468.80 | 458.40 | 458.40 | 458.40 | -0.35% | 18 |
| 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 |