Ctac N.V. (AMS:CTAC)
Netherlands
· Delayed Price · Currency is EUR 2.950
+0.020 (0.68%)
Mar 6, 2026, 1:18 PM CET
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Mar 4, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.34% | 1,750 |
| Mar 3, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.97% | 255 |
| Mar 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Feb 27, 2026 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | -0.66% | 1,610 |
| Feb 26, 2026 | 3.03 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 5,117 |
| Feb 25, 2026 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -2.00% | 1,530 |
| Feb 24, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 0.67% | 19 |
| Feb 23, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | -0.67% | 161 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 510 |
| Feb 19, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.96% | 16 |
| Feb 18, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.33% | 797 |
| Feb 17, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | - | 14 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.33% | 235 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 12, 2026 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 338 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 15 |
| Feb 10, 2026 | 3.01 | 3.08 | 3.00 | 3.08 | 3.08 | -0.32% | 1,020 |
| Feb 9, 2026 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 1.64% | 3,221 |
| Feb 6, 2026 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | 1.33% | 265 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 4,752 |
| Feb 4, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | 755 |
| Feb 3, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | - | 331 |
| Feb 2, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 4,252 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.34% | 1,544 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 577 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 52 |
| Jan 27, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 11,581 |
| Jan 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -1.64% | 1,078 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 2,022 |
| Jan 22, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 1,772 |
| Jan 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 28 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 245 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 179 |
| Jan 16, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | - | 6,311 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -0.33% | 2,726 |
| Jan 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | 320 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.96 | 3.06 | 3.06 | - | 1,343 |
| Jan 12, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 1.32% | 1,209 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | - | 6,633 |
| Jan 8, 2026 | 3.07 | 3.08 | 2.91 | 3.02 | 3.02 | - | 12,986 |
| Jan 7, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | 3,582 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | 0.65% | 7,242 |
| Jan 5, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | 33,469 |
| Jan 2, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | 5,675 |
| Dec 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 1,150 |
| Dec 30, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 33,461 |
| Dec 29, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | 1,652 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.32% | 5,786 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 1 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 391 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 6 |
| Dec 18, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 38 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 20 |
| Dec 16, 2025 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 279 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | 100 |
| Dec 12, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | - | 655 |
| Dec 11, 2025 | 3.24 | 3.30 | 3.23 | 3.23 | 3.23 | -2.12% | 400 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 216 |
| Dec 9, 2025 | 3.23 | 3.30 | 3.23 | 3.25 | 3.25 | 0.62% | 426 |
| Dec 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | 28 |
| Dec 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.72% | 10 |
| Dec 4, 2025 | 3.12 | 3.31 | 3.12 | 3.31 | 3.31 | 6.09% | 21,231 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 636 |
| Dec 2, 2025 | 3.13 | 3.16 | 3.11 | 3.16 | 3.16 | 0.96% | 1,945 |
| Dec 1, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 5,000 |
| Nov 28, 2025 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | - | 3,654 |
| Nov 27, 2025 | 3.17 | 3.17 | 3.10 | 3.13 | 3.13 | -0.95% | 3,512 |
| Nov 26, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | 0.96% | 6,571 |
| Nov 25, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 1,466 |
| Nov 24, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 3,770 |
| Nov 21, 2025 | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -4.28% | 10,538 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 1,412 |
| Nov 19, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 3,154 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,761 |
| Nov 17, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 1,376 |
| Nov 14, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 13, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -0.30% | 168 |
| Nov 12, 2025 | 3.29 | 3.34 | 3.29 | 3.30 | 3.30 | 0.30% | 654 |
| Nov 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 400 |
| Nov 10, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -0.60% | 2,525 |
| Nov 7, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -1.19% | 2,939 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | -0.30% | 2,504 |
| Nov 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 210 |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | 25 |
| Nov 3, 2025 | 3.38 | 3.39 | 3.32 | 3.32 | 3.32 | -1.48% | 7,092 |
| Oct 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | 25 |
| Oct 30, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -0.30% | 634 |
| Oct 29, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -0.60% | 2,605 |
| Oct 28, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | 433 |
| Oct 27, 2025 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 388 |
| Oct 24, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.30% | 4,327 |
| Oct 23, 2025 | 3.35 | 3.38 | 3.34 | 3.35 | 3.35 | 0.30% | 15,362 |
| Oct 22, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 0.30% | 1,536 |
| Oct 21, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | -0.30% | 1,813 |
| Oct 20, 2025 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.91% | 1,975 |
| Oct 17, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | - | 1,890 |
| Oct 16, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 0.30% | 3,288 |
| Oct 15, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.30% | 19,361 |
| Oct 14, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 286 |