CTP N.V. (PRA:CTPNV)
Czech Republic · Delayed Price · Currency is CZK 369.00
-1.00 (-0.27%)
Last updated: Jun 19, 2026, 9:00 AM CET
PRA:CTPNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 383.20 | 385.00 | 368.80 | 382.00 | 382.00 | 0.58% | 2,451 |
| Jun 4, 2026 | 377.20 | 379.80 | 371.80 | 379.80 | 379.80 | - | 1,765 |
| Jun 3, 2026 | 390.00 | 390.00 | 378.60 | 379.80 | 379.80 | -2.62% | 326 |
| Jun 2, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.07% | 1,134 |
| Jun 1, 2026 | 395.00 | 405.80 | 391.40 | 394.20 | 394.20 | -0.20% | 718 |
| 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 |