CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 347.00
+1.80 (0.52%)
At close: Aug 21, 2026
PRA:CTPNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 351.80 | 351.80 | 347.00 | 347.00 | 347.00 | 0.52% | 1,713 |
| Aug 20, 2026 | 344.00 | 348.40 | 344.00 | 345.20 | 345.20 | 0.35% | 564 |
| Aug 19, 2026 | 345.00 | 345.20 | 343.00 | 344.00 | 344.00 | -0.41% | 2,500 |
| Aug 18, 2026 | 371.80 | 371.80 | 344.00 | 345.40 | 345.40 | -0.40% | 1,117 |
| Aug 17, 2026 | 353.00 | 353.40 | 346.80 | 346.80 | 346.80 | -1.76% | 1,015 |
| Aug 14, 2026 | 372.00 | 372.00 | 350.00 | 353.00 | 353.00 | 0.28% | 1,128 |
| Aug 13, 2026 | 347.00 | 353.00 | 345.00 | 352.00 | 352.00 | 1.50% | 1,397 |
| Aug 12, 2026 | 350.00 | 350.00 | 346.40 | 346.80 | 346.80 | -1.31% | 13,775 |
| Aug 11, 2026 | 352.00 | 352.00 | 345.60 | 351.40 | 351.40 | -0.06% | 4,001 |
| Aug 10, 2026 | 361.80 | 361.80 | 351.60 | 351.60 | 351.60 | -2.66% | 2,168 |
| Aug 7, 2026 | 371.20 | 371.20 | 358.20 | 361.20 | 361.20 | -3.42% | 4,068 |
| Aug 6, 2026 | 407.60 | 407.60 | 374.00 | 374.00 | 374.00 | 0.11% | 1,248 |
| Aug 5, 2026 | 385.80 | 385.80 | 373.00 | 373.60 | 373.60 | -1.16% | 1,870 |
| Aug 4, 2026 | 378.80 | 381.00 | 377.40 | 378.00 | 378.00 | -0.21% | 1,358 |
| Aug 3, 2026 | 381.00 | 386.40 | 378.00 | 378.80 | 378.80 | -1.81% | 1,899 |
| Jul 31, 2026 | 397.40 | 397.40 | 380.00 | 385.80 | 385.80 | -1.23% | 808 |
| Jul 30, 2026 | 394.00 | 394.00 | 390.00 | 390.60 | 390.60 | -1.86% | 249 |
| Jul 29, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 25 |
| Jul 27, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0.66% | 25 |
| Jul 24, 2026 | 397.00 | 397.00 | 395.40 | 395.40 | 395.40 | 0.87% | 33 |
| Jul 23, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -1.90% | 117 |
| Jul 22, 2026 | 385.60 | 399.60 | 385.60 | 399.60 | 399.60 | 3.79% | 598 |
| Jul 21, 2026 | 382.00 | 386.80 | 382.00 | 385.00 | 385.00 | -1.28% | 237 |
| Jul 20, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0.98% | 813 |
| Jul 17, 2026 | 397.00 | 397.00 | 386.20 | 386.20 | 386.20 | -3.59% | 274 |
| Jul 16, 2026 | 408.80 | 408.80 | 399.40 | 400.60 | 400.60 | 1.73% | 120 |
| Jul 15, 2026 | 394.00 | 394.00 | 393.80 | 393.80 | 393.80 | -0.10% | 201 |
| Jul 14, 2026 | 396.00 | 396.00 | 389.00 | 394.20 | 394.20 | -0.45% | 22 |
| Jul 13, 2026 | 390.40 | 396.00 | 390.40 | 396.00 | 396.00 | 0.20% | 516 |
| Jul 10, 2026 | 408.80 | 408.80 | 395.20 | 395.20 | 395.20 | 0.46% | 709 |
| Jul 8, 2026 | 394.20 | 394.20 | 393.40 | 393.40 | 393.40 | -4.28% | 154 |
| Jul 7, 2026 | 426.00 | 426.00 | 405.60 | 411.00 | 411.00 | -0.48% | 108 |
| Jul 3, 2026 | 405.00 | 413.00 | 405.00 | 413.00 | 413.00 | 3.15% | 348 |
| Jul 2, 2026 | 388.00 | 400.40 | 388.00 | 400.40 | 400.40 | 3.41% | 663 |
| Jul 1, 2026 | 392.00 | 392.00 | 387.20 | 387.20 | 387.20 | 0.47% | 53 |
| Jun 30, 2026 | 392.00 | 392.00 | 380.40 | 385.40 | 385.40 | -0.87% | 754 |
| Jun 29, 2026 | 378.20 | 388.80 | 378.20 | 388.80 | 388.80 | -1.62% | 719 |
| Jun 25, 2026 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | 4.83% | 30 |
| Jun 23, 2026 | 377.00 | 380.20 | 377.00 | 377.00 | 377.00 | 1.62% | 291 |
| Jun 22, 2026 | 366.00 | 371.00 | 366.00 | 371.00 | 371.00 | -0.43% | 32 |
| Jun 19, 2026 | 369.00 | 372.60 | 369.00 | 372.60 | 372.60 | 0.70% | 540 |
| Jun 18, 2026 | 371.00 | 371.00 | 370.00 | 370.00 | 370.00 | -1.33% | 210 |
| Jun 17, 2026 | 383.60 | 383.80 | 375.00 | 375.00 | 375.00 | -0.37% | 218 |
| Jun 16, 2026 | 380.00 | 380.00 | 376.40 | 376.40 | 376.40 | -2.13% | 934 |
| Jun 15, 2026 | 384.00 | 389.40 | 384.00 | 384.60 | 384.60 | 0.68% | 342 |
| Jun 12, 2026 | 385.00 | 385.00 | 382.00 | 382.00 | 382.00 | 2.41% | 422 |
| Jun 11, 2026 | 375.00 | 375.00 | 373.00 | 373.00 | 373.00 | -0.48% | 90 |
| Jun 10, 2026 | 373.00 | 374.80 | 373.00 | 374.80 | 374.80 | -0.32% | 83 |
| Jun 9, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 100 |
| Jun 8, 2026 | 367.00 | 376.00 | 367.00 | 376.00 | 376.00 | -1.57% | 821 |