CTP N.V. (AMS:CTPNV)
Netherlands
· Delayed Price · Currency is EUR 15.68
-0.12 (-0.76%)
Apr 28, 2026, 5:35 PM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.74 | 15.78 | 15.54 | 15.68 | 15.68 | -0.76% | 231,726 |
| Apr 27, 2026 | 15.78 | 15.88 | 15.68 | 15.80 | 15.80 | -0.25% | 101,576 |
| Apr 24, 2026 | 15.76 | 15.96 | 15.56 | 15.84 | 15.84 | -0.13% | 236,903 |
| Apr 23, 2026 | 16.00 | 16.04 | 15.82 | 15.86 | 15.86 | -0.50% | 155,251 |
| Apr 22, 2026 | 16.14 | 16.26 | 15.94 | 15.94 | 15.94 | -0.99% | 218,710 |
| Apr 21, 2026 | 16.30 | 16.40 | 16.04 | 16.10 | 16.10 | -1.35% | 105,416 |
| Apr 20, 2026 | 16.50 | 16.56 | 16.28 | 16.32 | 16.32 | -2.04% | 123,003 |
| Apr 17, 2026 | 16.40 | 16.76 | 16.40 | 16.66 | 16.66 | 2.21% | 323,053 |
| Apr 16, 2026 | 16.38 | 16.52 | 16.30 | 16.30 | 16.30 | - | 278,396 |
| Apr 15, 2026 | 16.22 | 16.40 | 16.22 | 16.30 | 16.30 | 0.87% | 184,555 |
| Apr 14, 2026 | 16.02 | 16.30 | 16.02 | 16.16 | 16.16 | 1.51% | 229,597 |
| Apr 13, 2026 | 15.96 | 16.02 | 15.86 | 15.92 | 15.92 | -0.87% | 230,930 |
| Apr 10, 2026 | 16.00 | 16.06 | 15.78 | 16.06 | 16.06 | 1.65% | 307,201 |
| Apr 9, 2026 | 15.82 | 15.88 | 15.68 | 15.80 | 15.80 | -0.63% | 102,670 |
| Apr 8, 2026 | 15.70 | 16.34 | 15.62 | 15.90 | 15.90 | 5.72% | 370,249 |
| Apr 7, 2026 | 15.50 | 15.50 | 15.04 | 15.04 | 15.04 | -2.59% | 162,944 |
| Apr 2, 2026 | 15.20 | 15.52 | 15.08 | 15.44 | 15.44 | - | 272,878 |
| Apr 1, 2026 | 15.02 | 15.44 | 14.94 | 15.44 | 15.44 | 7.22% | 337,789 |
| Mar 31, 2026 | 14.14 | 14.52 | 14.10 | 14.40 | 14.40 | 1.84% | 375,382 |
| Mar 30, 2026 | 14.08 | 14.14 | 13.92 | 14.14 | 14.14 | -0.42% | 508,929 |
| Mar 27, 2026 | 14.48 | 14.48 | 14.08 | 14.20 | 14.20 | -1.66% | 270,019 |
| Mar 26, 2026 | 14.40 | 14.56 | 14.32 | 14.44 | 14.44 | -0.82% | 450,603 |
| Mar 25, 2026 | 14.90 | 14.98 | 14.48 | 14.56 | 14.56 | -0.82% | 318,477 |
| Mar 24, 2026 | 14.88 | 15.04 | 14.68 | 14.68 | 14.68 | -1.61% | 297,172 |
| Mar 23, 2026 | 14.52 | 15.08 | 14.26 | 14.92 | 14.92 | -0.93% | 439,644 |
| Mar 20, 2026 | 15.54 | 15.72 | 15.06 | 15.06 | 15.06 | -2.59% | 366,333 |
| Mar 19, 2026 | 15.80 | 15.80 | 15.46 | 15.46 | 15.46 | -3.37% | 181,504 |
| Mar 18, 2026 | 16.10 | 16.34 | 15.94 | 16.00 | 16.00 | -0.25% | 113,937 |
| Mar 17, 2026 | 16.16 | 16.26 | 16.02 | 16.04 | 16.04 | -0.74% | 153,527 |
| Mar 16, 2026 | 15.80 | 16.34 | 15.78 | 16.16 | 16.16 | 2.93% | 218,762 |
| Mar 13, 2026 | 15.80 | 15.90 | 15.64 | 15.70 | 15.70 | -0.76% | 233,501 |
| Mar 12, 2026 | 16.32 | 16.32 | 15.82 | 15.82 | 15.82 | -3.06% | 311,011 |
| Mar 11, 2026 | 16.36 | 16.58 | 16.16 | 16.32 | 16.32 | -0.73% | 240,748 |
| Mar 10, 2026 | 16.70 | 16.78 | 16.44 | 16.44 | 16.44 | 0.74% | 202,712 |
| Mar 9, 2026 | 16.50 | 16.60 | 16.26 | 16.32 | 16.32 | -4.56% | 239,215 |
| Mar 6, 2026 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -1.16% | 186,775 |
| Mar 5, 2026 | 17.02 | 17.42 | 16.98 | 17.30 | 17.30 | 1.53% | 155,558 |
| Mar 4, 2026 | 16.64 | 17.20 | 16.64 | 17.04 | 17.04 | 2.04% | 200,288 |
| Mar 3, 2026 | 17.30 | 17.30 | 16.64 | 16.70 | 16.70 | -4.46% | 234,992 |
| Mar 2, 2026 | 17.64 | 17.86 | 17.48 | 17.48 | 17.48 | -2.78% | 140,302 |
| Feb 27, 2026 | 18.24 | 18.48 | 17.98 | 17.98 | 17.98 | -1.10% | 226,945 |
| Feb 26, 2026 | 17.98 | 18.84 | 17.60 | 18.18 | 18.18 | -7.24% | 686,620 |
| Feb 25, 2026 | 19.16 | 19.62 | 19.00 | 19.60 | 19.60 | 2.51% | 388,410 |
| Feb 24, 2026 | 19.00 | 19.26 | 19.00 | 19.12 | 19.12 | 0.31% | 67,692 |
| Feb 23, 2026 | 19.28 | 19.28 | 19.00 | 19.06 | 19.06 | -0.63% | 83,735 |
| Feb 20, 2026 | 19.20 | 19.42 | 19.04 | 19.18 | 19.18 | -0.21% | 220,652 |
| Feb 19, 2026 | 19.30 | 19.42 | 19.08 | 19.22 | 19.22 | -0.52% | 87,744 |
| Feb 18, 2026 | 19.24 | 19.56 | 19.14 | 19.32 | 19.32 | 0.42% | 405,156 |
| Feb 17, 2026 | 18.70 | 19.28 | 18.70 | 19.24 | 19.24 | 2.78% | 174,828 |
| Feb 16, 2026 | 18.80 | 18.90 | 18.62 | 18.72 | 18.72 | 0.43% | 60,463 |
| Feb 13, 2026 | 19.00 | 19.02 | 18.64 | 18.64 | 18.64 | -2.10% | 98,404 |
| Feb 12, 2026 | 19.00 | 19.22 | 18.56 | 19.04 | 19.04 | 0.42% | 216,761 |
| Feb 11, 2026 | 18.80 | 18.96 | 18.64 | 18.96 | 18.96 | 0.32% | 131,107 |
| Feb 10, 2026 | 18.60 | 18.90 | 18.56 | 18.90 | 18.90 | 1.39% | 119,201 |
| Feb 9, 2026 | 18.56 | 18.66 | 18.42 | 18.64 | 18.64 | 0.65% | 49,228 |
| Feb 6, 2026 | 18.48 | 18.54 | 18.16 | 18.52 | 18.52 | 0.43% | 132,335 |
| Feb 5, 2026 | 18.54 | 18.54 | 18.26 | 18.44 | 18.44 | -0.54% | 109,042 |
| Feb 4, 2026 | 18.30 | 18.60 | 18.17 | 18.54 | 18.54 | 0.87% | 196,458 |
| Feb 3, 2026 | 18.34 | 18.48 | 18.18 | 18.38 | 18.38 | 0.33% | 157,486 |
| Feb 2, 2026 | 18.26 | 18.38 | 18.06 | 18.32 | 18.32 | - | 125,753 |
| Jan 30, 2026 | 18.40 | 18.42 | 18.18 | 18.32 | 18.32 | -0.22% | 135,694 |
| Jan 29, 2026 | 18.48 | 18.50 | 18.28 | 18.36 | 18.36 | -0.76% | 126,092 |
| Jan 28, 2026 | 18.10 | 18.54 | 18.10 | 18.50 | 18.50 | 1.87% | 94,840 |
| Jan 27, 2026 | 18.20 | 18.20 | 17.94 | 18.16 | 18.16 | -0.33% | 133,434 |
| Jan 26, 2026 | 18.38 | 18.38 | 18.04 | 18.22 | 18.22 | -0.55% | 157,865 |
| Jan 23, 2026 | 18.30 | 18.40 | 18.14 | 18.32 | 18.32 | -0.33% | 75,006 |
| Jan 22, 2026 | 18.30 | 18.40 | 18.16 | 18.38 | 18.38 | 1.77% | 100,984 |
| Jan 21, 2026 | 18.34 | 18.34 | 17.94 | 18.06 | 18.06 | -1.74% | 121,806 |
| Jan 20, 2026 | 18.90 | 18.90 | 18.22 | 18.38 | 18.38 | -2.75% | 133,532 |
| Jan 19, 2026 | 19.02 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 78,302 |
| Jan 16, 2026 | 19.18 | 19.36 | 19.12 | 19.20 | 19.20 | 0.31% | 293,079 |
| Jan 15, 2026 | 18.90 | 19.16 | 18.90 | 19.14 | 19.14 | 1.92% | 214,450 |
| Jan 14, 2026 | 18.66 | 18.80 | 18.40 | 18.78 | 18.78 | 0.75% | 245,799 |
| Jan 13, 2026 | 18.80 | 18.80 | 18.52 | 18.64 | 18.64 | -0.96% | 111,299 |
| Jan 12, 2026 | 18.32 | 18.90 | 18.28 | 18.82 | 18.82 | 2.39% | 170,427 |
| Jan 9, 2026 | 18.32 | 18.38 | 18.24 | 18.38 | 18.38 | -0.11% | 90,022 |
| Jan 8, 2026 | 18.76 | 18.84 | 18.24 | 18.40 | 18.40 | - | 185,525 |
| Jan 7, 2026 | 18.06 | 18.42 | 18.04 | 18.40 | 18.40 | 2.22% | 180,620 |
| Jan 6, 2026 | 17.88 | 18.08 | 17.86 | 18.00 | 18.00 | 0.90% | 136,054 |
| Jan 5, 2026 | 17.72 | 17.84 | 17.56 | 17.84 | 17.84 | 1.13% | 123,188 |
| Jan 2, 2026 | 17.86 | 17.86 | 17.64 | 17.64 | 17.64 | -1.12% | 70,007 |
| Dec 31, 2025 | 17.78 | 17.84 | 17.72 | 17.84 | 17.84 | 0.34% | 26,925 |
| Dec 30, 2025 | 17.70 | 17.80 | 17.64 | 17.78 | 17.78 | 0.23% | 39,797 |
| Dec 29, 2025 | 17.64 | 17.84 | 17.64 | 17.74 | 17.74 | 0.45% | 48,835 |
| Dec 24, 2025 | 17.62 | 17.72 | 17.62 | 17.66 | 17.66 | 0.11% | 10,348 |
| Dec 23, 2025 | 17.60 | 17.82 | 17.60 | 17.64 | 17.64 | -0.34% | 94,520 |
| Dec 22, 2025 | 17.50 | 17.70 | 17.42 | 17.70 | 17.70 | 1.14% | 75,656 |
| Dec 19, 2025 | 17.62 | 17.64 | 17.40 | 17.50 | 17.50 | -1.35% | 222,126 |
| Dec 18, 2025 | 17.52 | 17.74 | 17.52 | 17.74 | 17.74 | 0.91% | 115,643 |
| Dec 17, 2025 | 17.68 | 17.86 | 17.50 | 17.58 | 17.58 | -1.35% | 160,570 |
| Dec 16, 2025 | 17.60 | 17.82 | 17.58 | 17.82 | 17.82 | 1.14% | 102,433 |
| Dec 15, 2025 | 17.72 | 17.78 | 17.50 | 17.62 | 17.62 | 0.92% | 102,716 |
| Dec 12, 2025 | 17.50 | 17.58 | 17.38 | 17.46 | 17.46 | -0.46% | 194,733 |
| Dec 11, 2025 | 17.60 | 17.66 | 17.48 | 17.54 | 17.54 | -0.57% | 85,893 |
| Dec 10, 2025 | 17.60 | 17.70 | 17.52 | 17.64 | 17.64 | 0.23% | 74,603 |
| Dec 9, 2025 | 17.68 | 17.80 | 17.60 | 17.60 | 17.60 | -0.45% | 108,429 |
| Dec 8, 2025 | 17.84 | 17.94 | 17.62 | 17.68 | 17.68 | -1.34% | 119,863 |
| Dec 5, 2025 | 17.80 | 17.98 | 17.70 | 17.92 | 17.92 | 0.90% | 113,395 |
| Dec 4, 2025 | 17.70 | 17.86 | 17.68 | 17.76 | 17.76 | 0.23% | 94,205 |
| Dec 3, 2025 | 18.14 | 18.20 | 17.72 | 17.72 | 17.72 | -2.53% | 94,366 |