CTP N.V. (AMS:CTPNV)
Netherlands
· Delayed Price · Currency is EUR 18.42
+0.16 (0.88%)
Sep 29, 2025, 12:43 PM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.22 | 18.36 | 18.12 | 18.26 | 18.26 | 1.00% | 108,372 |
| Sep 25, 2025 | 18.00 | 18.14 | 17.90 | 18.08 | 18.08 | 0.44% | 164,520 |
| Sep 24, 2025 | 17.52 | 18.16 | 17.50 | 18.00 | 18.00 | 3.21% | 114,404 |
| Sep 23, 2025 | 17.68 | 17.74 | 17.44 | 17.44 | 17.44 | -0.80% | 89,403 |
| Sep 22, 2025 | 17.52 | 17.58 | 17.38 | 17.58 | 17.58 | 0.46% | 87,151 |
| Sep 19, 2025 | 17.62 | 17.74 | 17.44 | 17.50 | 17.50 | -0.91% | 229,043 |
| Sep 18, 2025 | 17.76 | 17.80 | 17.58 | 17.66 | 17.66 | -0.56% | 71,600 |
| Sep 17, 2025 | 17.66 | 17.76 | 17.54 | 17.76 | 17.76 | 1.37% | 69,839 |
| Sep 16, 2025 | 17.82 | 17.92 | 17.52 | 17.52 | 17.52 | -1.35% | 99,344 |
| Sep 15, 2025 | 17.90 | 17.92 | 17.62 | 17.76 | 17.76 | -2.31% | 47,388 |
| Sep 12, 2025 | 18.12 | 18.28 | 18.10 | 18.18 | 17.87 | 0.44% | 73,136 |
| Sep 11, 2025 | 17.86 | 18.22 | 17.86 | 18.10 | 17.79 | 1.12% | 65,846 |
| Sep 10, 2025 | 18.04 | 18.20 | 17.90 | 17.90 | 17.59 | -0.89% | 68,405 |
| Sep 9, 2025 | 18.22 | 18.38 | 18.06 | 18.06 | 17.75 | -0.88% | 48,233 |
| Sep 8, 2025 | 18.18 | 18.30 | 18.10 | 18.22 | 17.91 | -0.22% | 124,858 |
| Sep 5, 2025 | 17.80 | 18.26 | 17.72 | 18.26 | 17.95 | 3.51% | 123,330 |
| Sep 4, 2025 | 17.98 | 17.98 | 17.64 | 17.64 | 17.34 | -1.67% | 117,734 |
| Sep 3, 2025 | 17.88 | 17.98 | 17.68 | 17.94 | 17.63 | 0.67% | 137,058 |
| Sep 2, 2025 | 18.32 | 18.32 | 17.80 | 17.82 | 17.52 | -2.94% | 160,630 |
| Sep 1, 2025 | 18.30 | 18.38 | 18.20 | 18.36 | 18.05 | - | 136,451 |
| Aug 29, 2025 | 18.76 | 18.76 | 18.36 | 18.36 | 18.05 | -1.71% | 131,818 |
| Aug 28, 2025 | 18.94 | 19.00 | 18.60 | 18.68 | 18.36 | -1.16% | 38,707 |
| Aug 27, 2025 | 18.92 | 19.12 | 18.82 | 18.90 | 18.58 | -0.21% | 72,723 |
| Aug 26, 2025 | 18.80 | 18.98 | 18.74 | 18.94 | 18.62 | 0.53% | 117,742 |
| Aug 25, 2025 | 18.90 | 18.96 | 18.76 | 18.84 | 18.52 | -0.53% | 48,386 |
| Aug 22, 2025 | 18.60 | 18.96 | 18.58 | 18.94 | 18.62 | 1.61% | 58,811 |
| Aug 21, 2025 | 18.68 | 18.76 | 18.58 | 18.64 | 18.32 | -0.11% | 76,226 |
| Aug 20, 2025 | 18.46 | 18.66 | 18.38 | 18.66 | 18.34 | 1.08% | 114,216 |
| Aug 19, 2025 | 18.62 | 18.62 | 18.40 | 18.46 | 18.15 | -0.54% | 52,280 |
| Aug 18, 2025 | 18.36 | 18.62 | 18.34 | 18.56 | 18.24 | 1.31% | 101,103 |
| Aug 15, 2025 | 18.48 | 18.48 | 18.24 | 18.32 | 18.01 | -0.54% | 67,204 |
| Aug 14, 2025 | 18.62 | 18.72 | 18.36 | 18.42 | 18.11 | -1.18% | 205,703 |
| Aug 13, 2025 | 19.00 | 19.00 | 18.60 | 18.64 | 18.32 | -1.38% | 105,258 |
| Aug 12, 2025 | 19.06 | 19.12 | 18.86 | 18.90 | 18.58 | -0.42% | 59,762 |
| Aug 11, 2025 | 18.90 | 19.02 | 18.66 | 18.98 | 18.66 | 0.64% | 56,807 |
| Aug 8, 2025 | 18.50 | 19.20 | 18.30 | 18.86 | 18.54 | -1.36% | 154,350 |
| Aug 7, 2025 | 18.04 | 19.44 | 18.04 | 19.12 | 18.79 | 1.27% | 256,573 |
| Aug 6, 2025 | 18.58 | 18.90 | 18.58 | 18.88 | 18.56 | 2.16% | 105,840 |
| Aug 5, 2025 | 18.50 | 18.62 | 18.38 | 18.48 | 18.16 | - | 64,412 |
| Aug 4, 2025 | 18.50 | 18.58 | 18.34 | 18.48 | 18.16 | 1.20% | 151,397 |
| Aug 1, 2025 | 18.48 | 18.58 | 18.24 | 18.26 | 17.95 | -2.04% | 154,448 |
| Jul 31, 2025 | 18.70 | 18.72 | 18.54 | 18.64 | 18.32 | 0.32% | 194,049 |
| Jul 30, 2025 | 18.46 | 18.60 | 18.46 | 18.58 | 18.26 | 0.43% | 53,883 |
| Jul 29, 2025 | 18.52 | 18.60 | 18.44 | 18.50 | 18.18 | -0.11% | 80,473 |
| Jul 28, 2025 | 18.48 | 18.70 | 18.42 | 18.52 | 18.20 | 0.98% | 79,865 |
| Jul 25, 2025 | 18.42 | 18.44 | 18.22 | 18.34 | 18.03 | - | 56,194 |
| Jul 24, 2025 | 18.50 | 18.50 | 18.22 | 18.34 | 18.03 | 0.11% | 92,973 |
| Jul 23, 2025 | 18.58 | 18.66 | 18.26 | 18.32 | 18.01 | -0.43% | 71,242 |
| Jul 22, 2025 | 18.20 | 18.40 | 18.12 | 18.40 | 18.09 | 0.55% | 116,632 |
| Jul 21, 2025 | 18.14 | 18.34 | 18.14 | 18.30 | 17.99 | 1.10% | 110,105 |