Skip to main content
CTP N.V. (AMS:CTPNV)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.92
+0.16 (0.90%)
At close: Dec 5, 2025

CTP N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8017.9817.7017.9217.920.90%113,395
Dec 4, 202517.7017.8617.6817.7617.760.23%94,205
Dec 3, 202518.1418.2017.7217.7217.72-2.53%94,366
Dec 2, 202518.0218.2817.8818.1818.180.44%130,828
Dec 1, 202518.2618.2818.1018.1018.10-1.42%144,225
Nov 28, 202518.2418.4618.2418.3618.360.77%93,889
Nov 27, 202518.0418.2818.0218.2218.221.00%105,723
Nov 26, 202518.0218.1017.9018.0418.040.11%110,212
Nov 25, 202517.8018.1017.7818.0218.020.78%86,656
Nov 24, 202517.8417.9417.7417.8817.881.02%85,038
Nov 21, 202517.6817.8017.5217.7017.70-0.34%134,237
Nov 20, 202517.9417.9417.7617.7617.76-0.78%50,529
Nov 19, 202517.9017.9417.6817.9017.900.22%97,998
Nov 18, 202517.9217.9217.7417.8617.86-0.78%102,616
Nov 17, 202517.9418.1417.9218.0018.000.67%74,804
Nov 14, 202517.9817.9817.7017.8817.88-0.89%69,869
Nov 13, 202518.1618.3018.0218.0418.04-0.66%70,561
Nov 12, 202518.1418.2217.9618.1618.160.44%98,053
Nov 11, 202517.9018.0817.8818.0818.081.57%75,132
Nov 10, 202517.9018.2417.7817.8017.80-1.22%75,072
Nov 7, 202518.0818.1617.8018.0218.02-0.11%106,078
Nov 6, 202517.4418.5017.4018.0418.04-0.33%135,440
Nov 5, 202518.2418.2418.0218.1018.100.11%242,675
Nov 4, 202518.0018.2417.9218.0818.080.33%161,677
Nov 3, 202518.1618.2018.0018.0218.02-0.33%87,188
Oct 31, 202518.2418.2818.0818.0818.08-0.66%119,067
Oct 30, 202518.3018.3418.1218.2018.20-0.55%180,286
Oct 29, 202518.5018.5418.2818.3018.30-1.19%106,731
Oct 28, 202518.5818.6018.4018.5218.52-0.43%98,236
Oct 27, 202518.7818.7818.4818.6018.60-1.06%60,256
Oct 24, 202518.7618.8018.4818.8018.800.21%97,255
Oct 23, 202518.7618.8218.5818.7618.76-0.11%105,018
Oct 22, 202518.7419.0218.6818.7818.780.54%110,676
Oct 21, 202518.8018.9618.6818.6818.68-0.64%109,967
Oct 20, 202518.6818.8018.5618.8018.800.86%104,971
Oct 17, 202518.8218.9018.6218.6418.64-1.69%135,081
Oct 16, 202519.1219.1218.9618.9618.96-0.84%115,779
Oct 15, 202519.1219.3218.9819.1219.12-0.42%126,945
Oct 14, 202519.2619.4019.1619.2019.20-0.41%232,915
Oct 13, 202519.0019.3419.0019.2819.281.58%181,721
Oct 10, 202518.9419.3218.9418.9818.98-0.21%175,926
Oct 9, 202519.0019.1818.9819.0219.02-0.11%160,522
Oct 8, 202518.9019.0418.8019.0419.040.53%108,953
Oct 7, 202519.0019.0818.9218.9418.94-1.04%139,975
Oct 6, 202519.1019.1418.9219.1419.14-0.31%163,095
Oct 3, 202519.1019.2619.0019.2019.200.52%185,266
Oct 2, 202519.0419.1018.9019.1019.100.32%150,321
Oct 1, 202518.8419.0418.6819.0419.040.42%176,608
Sep 30, 202518.6819.0418.6018.9618.961.39%434,176
Sep 29, 202518.3818.7018.3218.7018.702.41%113,597
Sep 26, 202518.2218.3618.1218.2618.261.00%108,372
Sep 25, 202518.0018.1417.9018.0818.080.44%164,520
Sep 24, 202517.5218.1617.5018.0018.003.21%114,404
Sep 23, 202517.6817.7417.4417.4417.44-0.80%89,403
Sep 22, 202517.5217.5817.3817.5817.580.46%87,151
Sep 19, 202517.6217.7417.4417.5017.50-0.91%229,043
Sep 18, 202517.7617.8017.5817.6617.66-0.56%71,600
Sep 17, 202517.6617.7617.5417.7617.761.37%69,839
Sep 16, 202517.8217.9217.5217.5217.21-1.35%99,344
Sep 15, 202517.9017.9217.6217.7617.45-2.31%47,388
Sep 12, 202518.1218.2818.1018.1817.860.44%73,136
Sep 11, 202517.8618.2217.8618.1017.781.12%65,846
Sep 10, 202518.0418.2017.9017.9017.58-0.89%68,405
Sep 9, 202518.2218.3818.0618.0617.74-0.88%48,233
Sep 8, 202518.1818.3018.1018.2217.90-0.22%124,858
Sep 5, 202517.8018.2617.7218.2617.943.51%123,330
Sep 4, 202517.9817.9817.6417.6417.33-1.67%117,734
Sep 3, 202517.8817.9817.6817.9417.620.67%137,058
Sep 2, 202518.3218.3217.8017.8217.50-2.94%160,630
Sep 1, 202518.3018.3818.2018.3618.04-136,451
Aug 29, 202518.7618.7618.3618.3618.04-1.71%131,818
Aug 28, 202518.9419.0018.6018.6818.35-1.16%38,707
Aug 27, 202518.9219.1218.8218.9018.57-0.21%72,723
Aug 26, 202518.8018.9818.7418.9418.600.53%117,742
Aug 25, 202518.9018.9618.7618.8418.51-0.53%48,386
Aug 22, 202518.6018.9618.5818.9418.601.61%58,811
Aug 21, 202518.6818.7618.5818.6418.31-0.11%76,226
Aug 20, 202518.4618.6618.3818.6618.331.08%114,216
Aug 19, 202518.6218.6218.4018.4618.13-0.54%52,280
Aug 18, 202518.3618.6218.3418.5618.231.31%101,103
Aug 15, 202518.4818.4818.2418.3218.00-0.54%67,204
Aug 14, 202518.6218.7218.3618.4218.09-1.18%205,703
Aug 13, 202519.0019.0018.6018.6418.31-1.38%105,258
Aug 12, 202519.0619.1218.8618.9018.57-0.42%59,762
Aug 11, 202518.9019.0218.6618.9818.640.64%56,807
Aug 8, 202518.5019.2018.3018.8618.53-1.36%154,350
Aug 7, 202518.0419.4418.0419.1218.781.27%256,573
Aug 6, 202518.5818.9018.5818.8818.552.16%105,840
Aug 5, 202518.5018.6218.3818.4818.15-64,412
Aug 4, 202518.5018.5818.3418.4818.151.20%151,397
Aug 1, 202518.4818.5818.2418.2617.94-2.04%154,448
Jul 31, 202518.7018.7218.5418.6418.310.32%194,049
Jul 30, 202518.4618.6018.4618.5818.250.43%53,883
Jul 29, 202518.5218.6018.4418.5018.17-0.11%80,473
Jul 28, 202518.4818.7018.4218.5218.190.98%79,865
Jul 25, 202518.4218.4418.2218.3418.02-56,194
Jul 24, 202518.5018.5018.2218.3418.020.11%92,973
Jul 23, 202518.5818.6618.2618.3218.00-0.43%71,242
Jul 22, 202518.2018.4018.1218.4018.070.55%116,632
Jul 21, 202518.1418.3418.1418.3017.981.10%110,105