CTP N.V. CTPNV
EURONEXT · Netherlands · Finance
€12.52-0.32 (-2.49%)
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 | €12.52 | -2.49% | €12.68 | €12.78 | €12.48 | 199.08K |
| 2026-09-30 | €12.84 | -1.98% | €13.28 | €13.28 | €12.82 | 342.80K |
| 2026-09-29 | €13.10 | +1.39% | €13.04 | €13.28 | €13.00 | 199.79K |
| 2026-09-28 | €12.92 | +0.16% | €13.12 | €13.16 | €12.92 | 363.13K |
| 2026-09-25 | €12.90 | -1.38% | €13.08 | €13.16 | €12.90 | 278.94K |
| 2026-09-24 | €13.08 | -3.11% | €13.40 | €13.52 | €13.08 | 298.68K |
| 2026-09-23 | €13.50 | -0.59% | €13.64 | €13.68 | €13.36 | 223.11K |
| 2026-09-22 | €13.58 | +0.30% | €13.68 | €13.84 | €13.28 | 350.58K |
| 2026-09-21 | €13.54 | +1.35% | €13.42 | €13.60 | €13.24 | 201.35K |
| 2026-09-18 | €13.36 | -0.89% | €13.40 | €13.48 | €13.24 | 421.50K |
| 2026-09-17 | €13.48 | +1.97% | €13.30 | €13.52 | €13.20 | 116.67K |
| 2026-09-16 | €13.22 | +0.76% | €13.26 | €13.34 | €13.20 | 160.69K |
| 2026-09-15 | €13.12 | -0.15% | €13.20 | €13.26 | €13.06 | 162.03K |
| 2026-09-14 | €13.14 | -0.90% | €13.20 | €13.40 | €13.14 | 158.17K |
| 2026-09-11 | €13.26 | +0.15% | €13.18 | €13.38 | €13.14 | 128.87K |
| 2026-09-10 | €13.24 | -2.65% | €13.60 | €13.62 | €13.12 | 222.28K |
| 2026-09-09 | €13.60 | -0.44% | €13.60 | €13.80 | €13.56 | 291.33K |
| 2026-09-08 | €13.66 | -0.29% | €13.66 | €13.76 | €13.56 | 127.01K |
| 2026-09-07 | €13.70 | -3.66% | €13.98 | €13.98 | €13.66 | 270.72K |
| 2026-09-04 | €14.22 | -0.42% | €14.20 | €14.36 | €14.20 | 139.60K |
| 2026-09-03 | €14.28 | +1.71% | €14.04 | €14.28 | €14.04 | 107.33K |
| 2026-09-02 | €14.04 | +0.14% | €13.96 | €14.06 | €13.92 | 155.79K |
| 2026-09-01 | €14.02 | -1.54% | €14.20 | €14.22 | €13.94 | 159.87K |
| 2026-08-31 | €14.24 | -2.06% | €14.50 | €14.50 | €14.22 | 210.45K |
| 2026-08-28 | €14.54 | +0.41% | €14.58 | €14.64 | €14.48 | 96.60K |
| 2026-08-27 | €14.48 | 0.00% | €14.44 | €14.58 | €14.40 | 158.70K |
| 2026-08-26 | €14.48 | +0.98% | €14.40 | €14.52 | €14.32 | 137.98K |
| 2026-08-25 | €14.34 | 0.00% | €14.34 | €14.50 | €14.30 | 195.21K |
| 2026-08-24 | €14.34 | 0.00% | €14.38 | €14.46 | €14.26 | 98.00K |
| 2026-08-21 | €14.34 | -0.14% | €14.32 | €14.48 | €14.28 | 181.51K |
| 2026-08-20 | €14.36 | 0.00% | €14.38 | €14.44 | €14.24 | 139.85K |
| 2026-08-19 | €14.36 | +0.56% | €14.28 | €14.36 | €14.16 | 166.82K |
| 2026-08-18 | €14.28 | +0.71% | €14.20 | €14.28 | €14.16 | 262.30K |
| 2026-08-17 | €14.18 | -2.34% | €14.52 | €14.56 | €14.18 | 167.13K |
| 2026-08-14 | €14.52 | -0.82% | €14.64 | €14.72 | €14.42 | 243.21K |
| 2026-08-13 | €14.64 | +1.81% | €14.40 | €14.64 | €14.32 | 156.21K |
| 2026-08-12 | €14.38 | -0.28% | €14.40 | €14.44 | €14.24 | 177.35K |
| 2026-08-11 | €14.42 | +0.84% | €14.38 | €14.50 | €14.28 | 184.24K |
| 2026-08-10 | €14.30 | -2.59% | €14.62 | €14.64 | €14.30 | 233.44K |
| 2026-08-07 | €14.68 | -3.17% | €15.14 | €15.14 | €14.68 | 415.27K |
| 2026-08-06 | €15.16 | -1.94% | €15.40 | €15.44 | €14.98 | 174.01K |
| 2026-08-05 | €15.46 | -1.15% | €15.60 | €15.60 | €15.34 | 242.81K |
| 2026-08-04 | €15.64 | +0.64% | €15.54 | €15.72 | €15.52 | 141.60K |
| 2026-08-03 | €15.54 | -0.26% | €15.70 | €15.80 | €15.54 | 192.08K |
| 2026-07-31 | €15.58 | -2.87% | €16.10 | €16.24 | €15.52 | 321.95K |
| 2026-07-30 | €16.04 | -3.49% | €16.38 | €16.42 | €15.94 | 392.34K |
| 2026-07-29 | €16.62 | +0.12% | €16.66 | €16.74 | €16.48 | 256.09K |
| 2026-07-28 | €16.60 | +0.12% | €16.50 | €16.70 | €16.50 | 127.14K |
| 2026-07-27 | €16.58 | +1.59% | €16.54 | €16.60 | €16.38 | 129.57K |
| 2026-07-24 | €16.32 | +1.12% | €16.00 | €16.40 | €15.96 | 144.33K |
| 2026-07-23 | €16.14 | -0.37% | €16.26 | €16.38 | €16.06 | 102.05K |
| 2026-07-22 | €16.20 | +2.27% | €15.80 | €16.28 | €15.80 | 196.89K |
| 2026-07-21 | €15.84 | -0.50% | €16.24 | €16.24 | €15.84 | 249.83K |
| 2026-07-20 | €15.92 | -1.49% | €16.34 | €16.34 | €15.92 | 278.09K |
| 2026-07-17 | €16.16 | -0.37% | €16.20 | €16.40 | €16.16 | 166.75K |
| 2026-07-16 | €16.22 | -0.73% | €16.38 | €16.38 | €16.18 | 216.23K |
| 2026-07-15 | €16.34 | +0.62% | €16.18 | €16.42 | €16.10 | 137.75K |
| 2026-07-14 | €16.24 | -0.37% | €16.26 | €16.28 | €15.98 | 134.46K |
| 2026-07-13 | €16.30 | -0.85% | €16.50 | €16.50 | €16.26 | 119.03K |
| 2026-07-10 | €16.44 | +0.12% | €16.50 | €16.64 | €16.40 | 138.19K |
| 2026-07-09 | €16.42 | +0.37% | €16.48 | €16.54 | €16.32 | 116.97K |
| 2026-07-08 | €16.36 | -3.76% | €16.90 | €16.90 | €16.22 | 219.39K |
| 2026-07-07 | €17.00 | +0.83% | €17.00 | €17.10 | €16.94 | 176.32K |
| 2026-07-06 | €16.86 | -0.35% | €16.98 | €17.18 | €16.86 | 220.24K |
| 2026-07-03 | €16.92 | +1.32% | €16.64 | €17.12 | €16.64 | 226.84K |
| 2026-07-02 | €16.70 | +3.34% | €16.08 | €16.72 | €16.08 | 153.34K |
| 2026-07-01 | €16.16 | +1.25% | €16.20 | €16.26 | €15.92 | 125.26K |
| 2026-06-30 | €15.96 | +0.50% | €15.90 | €16.06 | €15.88 | 176.53K |
| 2026-06-29 | €15.88 | -0.63% | €16.10 | €16.16 | €15.88 | 244.96K |
| 2026-06-26 | €15.98 | +0.25% | €15.90 | €16.04 | €15.82 | 180.44K |
| 2026-06-25 | €15.94 | -0.13% | €15.78 | €16.06 | €15.78 | 148.89K |
| 2026-06-24 | €15.96 | +2.84% | €15.60 | €15.96 | €15.60 | 227.34K |
| 2026-06-23 | €15.52 | -0.13% | €15.46 | €15.70 | €15.40 | 127.26K |
| 2026-06-22 | €15.54 | +0.52% | €15.48 | €15.62 | €15.32 | 96.37K |
| 2026-06-19 | €15.46 | -0.26% | €15.40 | €15.48 | €15.38 | 163.85K |
| 2026-06-18 | €15.50 | -0.77% | €15.40 | €15.60 | €15.30 | 99.50K |
| 2026-06-17 | €15.62 | 0.00% | €15.60 | €15.68 | €15.48 | 116.04K |
| 2026-06-16 | €15.62 | -1.39% | €15.74 | €15.80 | €15.62 | 120.11K |
| 2026-06-15 | €15.84 | +0.25% | €16.12 | €16.24 | €15.80 | 160.59K |
| 2026-06-12 | €15.80 | +3.00% | €15.72 | €16.00 | €15.60 | 161.60K |
| 2026-06-11 | €15.34 | -2.04% | €15.60 | €15.60 | €15.28 | 124.35K |
| 2026-06-10 | €15.66 | +1.16% | €15.54 | €15.66 | €15.36 | 69.99K |
| 2026-06-09 | €15.48 | +0.26% | €15.42 | €15.62 | €15.34 | 143.27K |
| 2026-06-08 | €15.44 | -1.40% | €15.50 | €15.58 | €15.32 | 154.03K |
| 2026-06-05 | €15.66 | +0.90% | €15.44 | €15.72 | €15.44 | 202.80K |
| 2026-06-04 | €15.52 | +0.13% | €15.56 | €15.66 | €15.40 | 180.06K |
| 2026-06-03 | €15.50 | -2.76% | €15.90 | €15.90 | €15.50 | 101.49K |
| 2026-06-02 | €15.94 | -1.48% | €16.26 | €16.32 | €15.90 | 104.10K |
| 2026-06-01 | €16.18 | -0.37% | €16.26 | €16.44 | €16.02 | 106.78K |
| 2026-05-29 | €16.24 | -0.25% | €16.42 | €16.42 | €16.18 | 179.28K |