Ctac N.V. (AMS:CTAC)
Netherlands
· Delayed Price · Currency is EUR 2.860
-0.130 (-4.35%)
Apr 28, 2026, 5:19 PM CET
Ctac N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.95 | 2.99 | 2.86 | 2.99 | 2.99 | 3.10% | 756 |
| Apr 24, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | -4.29% | 823 |
| Apr 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Apr 22, 2026 | 2.99 | 3.03 | 2.92 | 3.03 | 3.03 | -0.66% | 925 |
| Apr 21, 2026 | 2.85 | 3.05 | 2.84 | 3.05 | 3.05 | 2.01% | 2,516 |
| Apr 20, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Apr 17, 2026 | 2.83 | 3.01 | 2.83 | 2.99 | 2.99 | 2.05% | 4,822 |
| Apr 16, 2026 | 2.88 | 3.09 | 2.84 | 2.93 | 2.82 | 3.90% | 13,226 |
| Apr 15, 2026 | 2.82 | 2.89 | 2.81 | 2.82 | 2.71 | 0.71% | 1,093 |
| Apr 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.69 | - | - |
| Apr 13, 2026 | 2.80 | 2.81 | 2.80 | 2.80 | 2.69 | -4.76% | 580 |
| Apr 10, 2026 | 2.84 | 2.95 | 2.81 | 2.94 | 2.83 | 3.52% | 2,711 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.73 | - | - |
| Apr 8, 2026 | 2.75 | 2.84 | 2.75 | 2.84 | 2.73 | 3.27% | 8,251 |
| Apr 7, 2026 | 2.75 | 2.75 | 2.72 | 2.75 | 2.65 | 2.23% | 1,074 |
| Apr 2, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.59 | -0.37% | 153 |
| Apr 1, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.60 | 1.12% | 133 |
| Mar 31, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.57 | - | - |
| Mar 30, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.57 | 0.38% | 420 |
| Mar 27, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.56 | -3.97% | 1,249 |
| Mar 26, 2026 | 2.78 | 2.78 | 2.71 | 2.77 | 2.67 | -1.07% | 4,718 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.69 | 1.82% | 50 |
| Mar 24, 2026 | 2.77 | 2.77 | 2.75 | 2.75 | 2.65 | -0.36% | 2,271 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.66 | -1.43% | 1,785 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.69 | -3.45% | 500 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | - | - |
| Mar 17, 2026 | 2.88 | 2.90 | 2.87 | 2.90 | 2.79 | 1.05% | 294 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | 2.76 | -2.38% | 2,120 |
| Mar 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.83 | - | 100 |
| Mar 12, 2026 | 2.94 | 2.95 | 2.94 | 2.94 | 2.83 | 2.80% | 4,048 |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.75 | -4.67% | 1 |
| Mar 10, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 2.89 | 3.81% | 228 |
| Mar 9, 2026 | 2.88 | 2.89 | 2.86 | 2.89 | 2.78 | - | 930 |
| Mar 6, 2026 | 2.92 | 2.95 | 2.89 | 2.89 | 2.78 | -1.37% | 1,582 |
| Mar 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.82 | - | - |
| Mar 4, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.82 | -0.34% | 1,750 |
| Mar 3, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.83 | -2.97% | 255 |
| Mar 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.92 | - | - |
| Feb 27, 2026 | 3.00 | 3.03 | 2.96 | 3.03 | 2.92 | -0.66% | 1,610 |
| Feb 26, 2026 | 3.03 | 3.05 | 2.94 | 3.05 | 2.94 | 3.74% | 5,117 |
| Feb 25, 2026 | 3.00 | 3.03 | 2.94 | 2.94 | 2.83 | -2.00% | 1,530 |
| Feb 24, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 2.89 | 0.67% | 19 |
| Feb 23, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.87 | -0.67% | 161 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 2.89 | - | 510 |
| Feb 19, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 2.89 | -1.96% | 16 |
| Feb 18, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 2.95 | -0.33% | 797 |
| Feb 17, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 2.95 | - | 14 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.95 | 2.33% | 235 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.89 | - | - |
| Feb 12, 2026 | 3.00 | 3.08 | 3.00 | 3.00 | 2.89 | -2.60% | 338 |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.96 | - | 15 |
| Feb 10, 2026 | 3.01 | 3.08 | 3.00 | 3.08 | 2.96 | -0.32% | 1,020 |
| Feb 9, 2026 | 2.97 | 3.09 | 2.97 | 3.09 | 2.97 | 1.64% | 3,221 |
| Feb 6, 2026 | 2.97 | 3.04 | 2.97 | 3.04 | 2.93 | 1.33% | 265 |
| Feb 5, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 2.89 | - | 4,752 |
| Feb 4, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.89 | 0.67% | 755 |
| Feb 3, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.87 | - | 331 |
| Feb 2, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.87 | 0.34% | 4,252 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.86 | -0.34% | 1,544 |
| Jan 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.87 | - | 577 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.87 | -1.00% | 52 |
| Jan 27, 2026 | 3.00 | 3.05 | 2.98 | 3.01 | 2.90 | 0.33% | 11,581 |
| Jan 26, 2026 | 3.00 | 3.01 | 3.00 | 3.00 | 2.89 | -1.64% | 1,078 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 2.94 | 1.67% | 2,022 |
| Jan 22, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 2.89 | -2.91% | 1,772 |
| Jan 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 2.97 | 2.32% | 28 |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.91 | - | 245 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.91 | - | 179 |
| Jan 16, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 2.91 | - | 6,311 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.91 | -0.33% | 2,726 |
| Jan 14, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.92 | -0.98% | 320 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.96 | 3.06 | 2.95 | - | 1,343 |
| Jan 12, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 2.95 | 1.32% | 1,209 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.02 | 3.02 | 2.91 | - | 6,633 |
| Jan 8, 2026 | 3.07 | 3.08 | 2.91 | 3.02 | 2.91 | - | 12,986 |
| Jan 7, 2026 | 3.06 | 3.06 | 3.00 | 3.02 | 2.91 | -1.95% | 3,582 |
| Jan 6, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 2.96 | 0.65% | 7,242 |
| Jan 5, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 2.95 | - | 33,469 |
| Jan 2, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 2.95 | - | 5,675 |
| Dec 31, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.95 | -1.29% | 1,150 |
| Dec 30, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 2.98 | - | 33,461 |
| Dec 29, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 2.98 | -1.27% | 1,652 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.02 | -0.32% | 5,786 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.03 | -1.56% | 1 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.08 | - | 391 |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.08 | -1.54% | 6 |
| Dec 18, 2025 | 3.20 | 3.25 | 3.20 | 3.25 | 3.13 | 1.56% | 38 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.08 | 0.31% | 20 |
| Dec 16, 2025 | 3.16 | 3.25 | 3.16 | 3.19 | 3.07 | -0.31% | 279 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.08 | -0.93% | 100 |
| Dec 12, 2025 | 3.23 | 3.25 | 3.23 | 3.23 | 3.11 | - | 655 |
| Dec 11, 2025 | 3.24 | 3.30 | 3.23 | 3.23 | 3.11 | -2.12% | 400 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | 1.54% | 216 |
| Dec 9, 2025 | 3.23 | 3.30 | 3.23 | 3.25 | 3.13 | 0.62% | 426 |
| Dec 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.11 | 0.31% | 28 |
| Dec 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.10 | -2.72% | 10 |
| Dec 4, 2025 | 3.12 | 3.31 | 3.12 | 3.31 | 3.19 | 6.09% | 21,231 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.00 | -1.27% | 636 |
| Dec 2, 2025 | 3.13 | 3.16 | 3.11 | 3.16 | 3.04 | 0.96% | 1,945 |