Ctac NV CTAC
EURONEXT · Netherlands · Technology Services
€2.75+0.01 (+0.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.75 | +0.36% | €2.75 | €2.75 | €2.74 | 186 |
| 2026-09-30 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 175 |
| 2026-09-29 | €2.74 | +2.24% | €2.74 | €2.74 | €2.74 | 89 |
| 2026-09-28 | €2.68 | -5.63% | €2.77 | €2.77 | €2.68 | 294 |
| 2026-09-25 | €2.84 | +2.90% | €2.86 | €2.87 | €2.68 | 147 |
| 2026-09-24 | €2.76 | +3.76% | €2.66 | €2.76 | €2.66 | 1.58K |
| 2026-09-23 | €2.66 | +0.38% | €2.66 | €2.66 | €2.66 | 78 |
| 2026-09-22 | €2.65 | -2.57% | €2.87 | €2.87 | €2.65 | 3.52K |
| 2026-09-21 | €2.72 | -5.23% | €2.72 | €2.72 | €2.72 | 19 |
| 2026-09-18 | €2.87 | -0.35% | €2.88 | €2.88 | €2.87 | 221 |
| 2026-09-17 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 455 |
| 2026-09-16 | €2.88 | +1.77% | €2.88 | €2.88 | €2.88 | 500 |
| 2026-09-15 | €2.83 | +1.43% | €2.79 | €2.83 | €2.79 | 1.01K |
| 2026-09-14 | €2.79 | -0.36% | €2.71 | €2.79 | €2.70 | 1.59K |
| 2026-09-11 | €2.80 | +0.36% | €2.79 | €2.82 | €2.79 | 516 |
| 2026-09-10 | €2.79 | +3.33% | €2.81 | €2.81 | €2.70 | 260 |
| 2026-09-09 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-09-08 | €2.70 | -2.88% | €2.75 | €2.75 | €2.70 | 821 |
| 2026-09-07 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-09-04 | €2.78 | -1.77% | €2.67 | €2.81 | €2.67 | 1.11K |
| 2026-09-03 | €2.83 | +1.43% | €2.70 | €2.83 | €2.66 | 507 |
| 2026-09-02 | €2.79 | 0.00% | €2.79 | €2.79 | €2.79 | 0 |
| 2026-09-01 | €2.79 | +1.45% | €2.88 | €2.88 | €2.70 | 1.38K |
| 2026-08-31 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-08-28 | €2.75 | 0.00% | €2.81 | €2.81 | €2.70 | 1.05K |
| 2026-08-27 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-08-26 | €2.75 | 0.00% | €2.75 | €2.83 | €2.75 | 55 |
| 2026-08-25 | €2.75 | 0.00% | €2.75 | €2.75 | €2.75 | 0 |
| 2026-08-24 | €2.75 | 0.00% | €2.75 | €2.75 | €2.70 | 1.04K |
| 2026-08-21 | €2.75 | +3.77% | €2.91 | €2.91 | €2.72 | 59 |
| 2026-08-20 | €2.65 | 0.00% | €2.65 | €2.65 | €2.65 | 0 |
| 2026-08-19 | €2.65 | +0.76% | €2.63 | €2.85 | €2.63 | 2.80K |
| 2026-08-18 | €2.63 | -6.74% | €2.85 | €2.85 | €2.63 | 4.02K |
| 2026-08-17 | €2.82 | 0.00% | €2.85 | €2.85 | €2.82 | 659 |
| 2026-08-14 | €2.82 | -1.05% | €2.85 | €2.85 | €2.82 | 455 |
| 2026-08-13 | €2.85 | -3.39% | €2.89 | €2.95 | €2.84 | 5.69K |
| 2026-08-12 | €2.95 | +2.08% | €2.89 | €2.95 | €2.89 | 198 |
| 2026-08-11 | €2.89 | 0.00% | €2.89 | €2.89 | €2.89 | 113 |
| 2026-08-10 | €2.89 | -0.34% | €2.89 | €2.89 | €2.89 | 294 |
| 2026-08-07 | €2.90 | -0.34% | €2.90 | €2.90 | €2.90 | 50 |
| 2026-08-06 | €2.91 | 0.00% | €2.91 | €2.91 | €2.91 | 0 |
| 2026-08-05 | €2.91 | 0.00% | €2.89 | €2.91 | €2.89 | 1.75K |
| 2026-08-04 | €2.91 | -1.36% | €2.91 | €2.91 | €2.91 | 1.03K |
| 2026-08-03 | €2.95 | +1.37% | €2.95 | €2.95 | €2.92 | 1.08K |
| 2026-07-31 | €2.91 | 0.00% | €2.91 | €2.91 | €2.91 | 1.02K |
| 2026-07-30 | €2.91 | 0.00% | €2.91 | €2.91 | €2.91 | 352 |
| 2026-07-29 | €2.91 | 0.00% | €2.91 | €2.91 | €2.91 | 0 |
| 2026-07-28 | €2.91 | -1.69% | €2.92 | €2.92 | €2.91 | 329 |
| 2026-07-27 | €2.96 | 0.00% | €2.96 | €2.96 | €2.96 | 0 |
| 2026-07-24 | €2.96 | +1.37% | €2.92 | €2.96 | €2.91 | 1.09K |
| 2026-07-23 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-07-22 | €2.92 | -3.31% | €3.02 | €3.02 | €2.92 | 1.20K |
| 2026-07-21 | €3.02 | +3.78% | €2.91 | €3.02 | €2.91 | 1.93K |
| 2026-07-20 | €2.91 | 0.00% | €3.01 | €3.01 | €2.91 | 340 |
| 2026-07-17 | €2.91 | -4.28% | €2.92 | €2.92 | €2.91 | 700 |
| 2026-07-16 | €3.04 | +4.11% | €2.92 | €3.04 | €2.92 | 41 |
| 2026-07-15 | €2.92 | -3.95% | €3.04 | €3.04 | €2.92 | 323 |
| 2026-07-14 | €3.04 | 0.00% | €3.04 | €3.04 | €3.04 | 48 |
| 2026-07-13 | €3.04 | +1.33% | €3.04 | €3.04 | €3.04 | 9 |
| 2026-07-10 | €3.00 | -1.64% | €2.90 | €3.00 | €2.89 | 1.96K |
| 2026-07-09 | €3.05 | +5.17% | €2.90 | €3.05 | €2.90 | 2.07K |
| 2026-07-08 | €2.90 | -4.92% | €3.05 | €3.05 | €2.89 | 5.08K |
| 2026-07-07 | €3.05 | 0.00% | €3.05 | €3.05 | €3.04 | 239 |
| 2026-07-06 | €3.05 | +0.33% | €3.04 | €3.05 | €2.88 | 1.48K |
| 2026-07-03 | €3.04 | +3.05% | €3.03 | €3.04 | €2.89 | 1.41K |
| 2026-07-02 | €2.95 | 0.00% | €2.95 | €2.95 | €2.93 | 1.05K |
| 2026-07-01 | €2.95 | -0.67% | €2.97 | €2.97 | €2.95 | 116 |
| 2026-06-30 | €2.97 | -1.33% | €3.00 | €3.00 | €2.94 | 2.05K |
| 2026-06-29 | €3.01 | +1.35% | €2.94 | €3.04 | €2.94 | 2.60K |
| 2026-06-26 | €2.97 | -2.62% | €2.97 | €2.97 | €2.97 | 324 |
| 2026-06-25 | €3.05 | +1.67% | €2.98 | €3.05 | €2.95 | 535 |
| 2026-06-24 | €3.00 | +1.35% | €3.05 | €3.05 | €3.00 | 2.00K |
| 2026-06-23 | €2.96 | -4.21% | €2.95 | €2.96 | €2.95 | 652 |
| 2026-06-22 | €3.09 | +3.00% | €3.04 | €3.09 | €3.04 | 503 |
| 2026-06-19 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 65 |
| 2026-06-18 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-17 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 10 |
| 2026-06-16 | €3.00 | +0.33% | €2.94 | €3.00 | €2.94 | 2.53K |
| 2026-06-15 | €2.99 | -1.32% | €3.03 | €3.03 | €2.99 | 5.13K |
| 2026-06-12 | €3.03 | +1.00% | €3.03 | €3.03 | €3.03 | 438 |
| 2026-06-11 | €3.00 | +1.35% | €2.97 | €3.00 | €2.95 | 1.68K |
| 2026-06-10 | €2.96 | -1.33% | €2.98 | €3.04 | €2.95 | 1.84K |
| 2026-06-09 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-06-08 | €3.00 | +1.35% | €2.96 | €3.00 | €2.96 | 650 |
| 2026-06-05 | €2.96 | -0.34% | €2.94 | €2.96 | €2.94 | 1.59K |
| 2026-06-04 | €2.97 | 0.00% | €2.97 | €3.00 | €2.97 | 1.68K |
| 2026-06-03 | €2.97 | 0.00% | €3.00 | €3.00 | €2.97 | 438 |
| 2026-06-02 | €2.97 | -2.30% | €3.04 | €3.04 | €2.97 | 4.36K |
| 2026-06-01 | €3.04 | +1.00% | €3.03 | €3.04 | €3.00 | 555 |
| 2026-05-29 | €3.01 | -1.63% | €3.04 | €3.04 | €2.94 | 1.95K |