CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 395.00
0.00 (0.00%)
At close: May 29, 2026
PRA:CTPNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 397.80 | 397.80 | 395.00 | 395.00 | 395.00 | - | 373 |
| May 28, 2026 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | -1.50% | 323 |
| May 27, 2026 | 399.80 | 402.00 | 399.80 | 401.00 | 401.00 | 1.01% | 661 |
| May 26, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 2.89% | 20 |
| May 25, 2026 | 397.00 | 397.00 | 391.40 | 393.60 | 385.83 | 2.23% | 739 |
| May 22, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 377.40 | -4.18% | 45 |
| May 21, 2026 | 401.80 | 401.80 | 401.80 | 401.80 | 393.87 | 2.14% | 202 |
| May 20, 2026 | 396.00 | 397.00 | 393.40 | 393.40 | 385.64 | - | 76 |
| May 19, 2026 | 391.00 | 393.40 | 391.00 | 393.40 | 385.64 | 1.13% | 83 |
| May 18, 2026 | 393.40 | 393.40 | 384.60 | 389.00 | 381.32 | 0.26% | 237 |
| May 15, 2026 | 396.00 | 396.00 | 388.00 | 388.00 | 380.34 | 0.10% | 147 |
| May 13, 2026 | 389.00 | 389.00 | 387.60 | 387.60 | 379.95 | -0.67% | 75 |
| May 12, 2026 | 390.20 | 390.20 | 390.20 | 390.20 | 382.50 | 0.21% | 50 |
| May 11, 2026 | 395.00 | 395.00 | 389.40 | 389.40 | 381.72 | -1.12% | 519 |
| May 7, 2026 | 395.00 | 395.00 | 393.80 | 393.80 | 386.03 | 0.46% | 8 |
| May 5, 2026 | 389.80 | 395.40 | 389.80 | 392.00 | 384.26 | 0.51% | 618 |
| May 4, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 382.30 | - | 100 |
| Apr 30, 2026 | 384.00 | 390.80 | 384.00 | 390.00 | 382.30 | 2.63% | 1,544 |
| Apr 29, 2026 | 387.40 | 387.40 | 379.00 | 380.00 | 372.50 | -0.26% | 245 |
| Apr 28, 2026 | 383.00 | 385.00 | 381.00 | 381.00 | 373.48 | -0.63% | 761 |
| Apr 27, 2026 | 390.00 | 390.00 | 383.40 | 383.40 | 375.83 | -1.44% | 388 |
| Apr 24, 2026 | 385.00 | 389.00 | 380.00 | 389.00 | 381.32 | 0.26% | 194 |
| Apr 23, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 380.34 | -1.92% | 549 |
| Apr 22, 2026 | 394.00 | 395.60 | 394.00 | 395.60 | 387.79 | 0.10% | 123 |
| Apr 21, 2026 | 398.60 | 398.60 | 395.00 | 395.20 | 387.40 | -1.20% | 237 |
| Apr 20, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 392.11 | -1.23% | 562 |
| Apr 17, 2026 | 404.60 | 406.00 | 400.80 | 405.00 | 397.01 | 0.85% | 1,038 |
| Apr 16, 2026 | 399.80 | 401.60 | 399.80 | 401.60 | 393.67 | 1.41% | 298 |
| Apr 15, 2026 | 394.60 | 399.00 | 394.60 | 396.00 | 388.19 | 0.35% | 1,307 |
| Apr 14, 2026 | 397.80 | 397.80 | 392.00 | 394.60 | 386.81 | -0.40% | 507 |
| Apr 13, 2026 | 390.00 | 396.20 | 388.60 | 396.20 | 388.38 | 1.85% | 304 |
| Apr 10, 2026 | 385.00 | 390.80 | 385.00 | 389.00 | 381.32 | 1.04% | 539 |
| Apr 9, 2026 | 386.60 | 386.60 | 385.00 | 385.00 | 377.40 | -3.02% | 6,778 |
| Apr 8, 2026 | 381.60 | 397.00 | 381.60 | 397.00 | 389.17 | 5.59% | 474 |
| Apr 7, 2026 | 383.00 | 383.00 | 376.00 | 376.00 | 368.58 | -1.83% | 725 |
| Apr 2, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 375.44 | 1.54% | 8 |
| Apr 1, 2026 | 358.00 | 377.20 | 358.00 | 377.20 | 369.76 | 7.34% | 1,323 |
| Mar 31, 2026 | 352.00 | 352.00 | 350.00 | 351.40 | 344.47 | 1.68% | 974 |
| Mar 30, 2026 | 350.00 | 350.00 | 335.80 | 345.60 | 338.78 | -0.69% | 5,966 |
| Mar 27, 2026 | 372.60 | 372.60 | 348.00 | 348.00 | 341.13 | -2.47% | 2,398 |
| Mar 26, 2026 | 357.00 | 357.00 | 352.00 | 356.80 | 349.76 | -1.82% | 6,780 |
| Mar 25, 2026 | 372.60 | 372.60 | 357.00 | 363.40 | 356.23 | -0.93% | 6,577 |
| Mar 24, 2026 | 375.00 | 375.00 | 365.00 | 366.80 | 359.56 | -1.93% | 1,873 |
| Mar 23, 2026 | 373.00 | 374.00 | 351.00 | 374.00 | 366.62 | 0.21% | 6,437 |
| Mar 20, 2026 | 385.00 | 385.20 | 373.20 | 373.20 | 365.83 | -2.30% | 2,826 |
| Mar 19, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 374.46 | -2.30% | 531 |
| Mar 18, 2026 | 402.00 | 402.00 | 391.00 | 391.00 | 383.28 | -1.01% | 2,200 |
| Mar 17, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 387.20 | -0.80% | 1,838 |
| Mar 16, 2026 | 392.80 | 400.00 | 388.40 | 398.20 | 390.34 | 3.16% | 1,361 |
| Mar 13, 2026 | 390.00 | 390.00 | 385.00 | 386.00 | 378.38 | -0.77% | 7,828 |