CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 317.20
-2.20 (-0.69%)
At close: Oct 2, 2026
PRA:CTPNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 314.00 | 317.20 | 309.00 | 317.20 | 317.20 | -0.69% | 1,046 |
| Oct 1, 2026 | 315.00 | 319.40 | 307.00 | 319.40 | 319.40 | 0.69% | 3,039 |
| Sep 30, 2026 | 324.00 | 324.00 | 315.00 | 317.20 | 317.20 | -1.49% | 2,889 |
| Sep 29, 2026 | 325.40 | 325.40 | 319.00 | 322.00 | 322.00 | 1.32% | 784 |
| Sep 25, 2026 | 325.00 | 325.00 | 317.00 | 317.80 | 317.80 | -4.10% | 5,981 |
| Sep 24, 2026 | 333.00 | 333.00 | 331.40 | 331.40 | 331.40 | 1.35% | 13 |
| Sep 23, 2026 | 329.00 | 333.20 | 327.00 | 327.00 | 327.00 | -1.86% | 1,565 |
| Sep 22, 2026 | 325.00 | 334.20 | 325.00 | 333.20 | 333.20 | 2.65% | 182 |
| Sep 21, 2026 | 344.00 | 344.00 | 322.00 | 324.60 | 324.60 | -0.12% | 329 |
| Sep 18, 2026 | 335.00 | 335.00 | 324.00 | 325.00 | 325.00 | -2.99% | 303 |
| Sep 17, 2026 | 321.00 | 335.00 | 321.00 | 335.00 | 335.00 | 3.97% | 166 |
| Sep 16, 2026 | 320.00 | 324.80 | 320.00 | 322.20 | 322.20 | 0.69% | 941 |
| Sep 15, 2026 | 323.00 | 323.00 | 318.60 | 320.00 | 320.00 | -0.44% | 1,324 |
| Sep 14, 2026 | 320.00 | 322.80 | 319.60 | 321.40 | 321.40 | -0.37% | 310 |
| Sep 11, 2026 | 323.20 | 325.20 | 319.80 | 322.60 | 322.60 | -0.12% | 3,576 |
| Sep 10, 2026 | 330.00 | 330.00 | 323.00 | 323.00 | 323.00 | -2.42% | 2,147 |
| Sep 9, 2026 | 331.80 | 333.60 | 330.00 | 331.00 | 331.00 | 2.21% | 1,185 |
| Sep 8, 2026 | 337.00 | 337.00 | 329.80 | 332.20 | 323.85 | -1.13% | 3,384 |
| Sep 7, 2026 | 340.00 | 340.00 | 335.60 | 336.00 | 327.56 | -2.72% | 6,129 |
| Sep 4, 2026 | 345.20 | 345.40 | 342.80 | 345.40 | 336.72 | 0.94% | 911 |
| Sep 3, 2026 | 347.40 | 347.40 | 342.20 | 342.20 | 333.60 | 1.24% | 1,300 |
| Sep 2, 2026 | 347.00 | 347.00 | 338.00 | 338.00 | 329.51 | -1.00% | 989 |
| Sep 1, 2026 | 346.00 | 346.00 | 338.20 | 341.40 | 332.82 | -1.22% | 3,740 |
| Aug 31, 2026 | 353.00 | 353.00 | 345.00 | 345.60 | 336.92 | -2.15% | 2,244 |
| Aug 28, 2026 | 353.00 | 353.20 | 353.00 | 353.20 | 344.33 | 1.09% | 40 |
| Aug 27, 2026 | 366.00 | 366.00 | 349.40 | 349.40 | 340.62 | 0.81% | 5,093 |
| Aug 26, 2026 | 353.00 | 353.00 | 346.60 | 346.60 | 337.89 | -0.74% | 117 |
| Aug 25, 2026 | 347.00 | 349.20 | 347.00 | 349.20 | 340.43 | 0.69% | 985 |
| Aug 24, 2026 | 350.00 | 350.00 | 345.20 | 346.80 | 338.09 | -0.06% | 1,403 |
| Aug 21, 2026 | 351.80 | 351.80 | 347.00 | 347.00 | 338.28 | 0.52% | 1,713 |
| Aug 20, 2026 | 344.00 | 348.40 | 344.00 | 345.20 | 336.53 | 0.35% | 564 |
| Aug 19, 2026 | 345.00 | 345.20 | 343.00 | 344.00 | 335.36 | -0.41% | 2,500 |
| Aug 18, 2026 | 371.80 | 371.80 | 344.00 | 345.40 | 336.72 | -0.40% | 1,117 |
| Aug 17, 2026 | 353.00 | 353.40 | 346.80 | 346.80 | 338.09 | -1.76% | 1,015 |
| Aug 14, 2026 | 372.00 | 372.00 | 350.00 | 353.00 | 344.13 | 0.28% | 1,128 |
| Aug 13, 2026 | 347.00 | 353.00 | 345.00 | 352.00 | 343.16 | 1.50% | 1,397 |
| Aug 12, 2026 | 350.00 | 350.00 | 346.40 | 346.80 | 338.09 | -1.31% | 13,775 |
| Aug 11, 2026 | 352.00 | 352.00 | 345.60 | 351.40 | 342.57 | -0.06% | 4,001 |
| Aug 10, 2026 | 361.80 | 361.80 | 351.60 | 351.60 | 342.77 | -2.66% | 2,168 |
| Aug 7, 2026 | 371.20 | 371.20 | 358.20 | 361.20 | 352.13 | -3.42% | 4,068 |
| Aug 6, 2026 | 407.60 | 407.60 | 374.00 | 374.00 | 364.60 | 0.11% | 1,248 |
| Aug 5, 2026 | 385.80 | 385.80 | 373.00 | 373.60 | 364.21 | -1.16% | 1,870 |
| Aug 4, 2026 | 378.80 | 381.00 | 377.40 | 378.00 | 368.50 | -0.21% | 1,358 |
| Aug 3, 2026 | 381.00 | 386.40 | 378.00 | 378.80 | 369.28 | -1.81% | 1,899 |
| Jul 31, 2026 | 397.40 | 397.40 | 380.00 | 385.80 | 376.11 | -1.23% | 808 |
| Jul 30, 2026 | 394.00 | 394.00 | 390.00 | 390.60 | 380.79 | -1.86% | 249 |
| Jul 29, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 388.00 | - | 25 |
| Jul 27, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 388.00 | 0.66% | 25 |
| Jul 24, 2026 | 397.00 | 397.00 | 395.40 | 395.40 | 385.47 | 0.87% | 33 |
| Jul 23, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 382.15 | -1.90% | 117 |