Ctac N.V. (AMS:CTAC)
Netherlands
· Delayed Price · Currency is EUR 3.220
-0.090 (-2.72%)
At close: Dec 5, 2025
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | - | 10,791 |
| Oct 10, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | 0.30% | 5,423 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 454 |
| Oct 8, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 15,016 |
| Oct 7, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | - | 225 |
| Oct 6, 2025 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | - | 18,700 |
| Oct 3, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -0.90% | 21,960 |
| Oct 2, 2025 | 3.30 | 3.33 | 3.29 | 3.33 | 3.33 | - | 1,617 |
| Oct 1, 2025 | 3.31 | 3.33 | 3.30 | 3.33 | 3.33 | -0.30% | 23,434 |
| Sep 30, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.52% | 10,172 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -1.79% | 11,733 |
| 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 |