Ctac N.V. (AMS:CTAC)
Netherlands
· Delayed Price · Currency is EUR 3.350
0.00 (0.00%)
Sep 29, 2025, 9:38 AM CET
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 155 |
| Sep 25, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 1,029 |
| Sep 24, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | 0.61% | 9,308 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.90% | 17,785 |
| Sep 22, 2025 | 3.33 | 3.37 | 3.29 | 3.32 | 3.32 | 1.84% | 19,651 |
| Sep 19, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 22,207 |
| Sep 18, 2025 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -2.09% | 12,235 |
| Sep 17, 2025 | 3.36 | 3.36 | 3.25 | 3.35 | 3.35 | 0.60% | 126,222 |
| Sep 16, 2025 | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | - | 1,436 |
| Sep 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.30% | 134 |
| Sep 12, 2025 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | 0.30% | 3,128 |
| Sep 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 1,008 |
| Sep 10, 2025 | 3.33 | 3.36 | 3.33 | 3.33 | 3.33 | -0.60% | 869 |
| Sep 9, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.60% | 2,306 |
| Sep 8, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -0.30% | 5,723 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | 1.83% | 13,748 |
| Sep 4, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.61% | 8,418 |
| Sep 3, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 9,127 |
| Sep 2, 2025 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | 0.30% | 7,652 |
| Sep 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 2,277 |
| Aug 29, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 2,480 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 0.61% | 6,850 |
| Aug 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | 318 |
| Aug 26, 2025 | 3.29 | 3.33 | 3.27 | 3.27 | 3.27 | -0.91% | 26,082 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,098 |
| Aug 22, 2025 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 2,344 |
| Aug 21, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | - | 1,094 |
| Aug 20, 2025 | 3.30 | 3.33 | 3.29 | 3.33 | 3.33 | 1.22% | 345 |
| Aug 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 145 |
| Aug 18, 2025 | 3.29 | 3.33 | 3.29 | 3.29 | 3.29 | -0.30% | 707 |
| Aug 15, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 213 |
| Aug 14, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 617 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 319 |
| Aug 12, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 5,957 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.90% | 5,882 |
| Aug 8, 2025 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.60% | 500 |
| Aug 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 2,791 |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 5, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | - | 245 |
| Aug 4, 2025 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | - | 307 |
| Aug 1, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 13,714 |
| Jul 31, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.30% | 5,286 |
| Jul 30, 2025 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -0.30% | 13,707 |
| Jul 29, 2025 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 8,247 |
| Jul 28, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | -1.20% | 18,489 |
| Jul 25, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 1,352 |
| Jul 24, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | - | 7,094 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | - | 1,896 |
| Jul 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | 421 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.30% | 1,170 |