Skip to main content
CTP N.V. (FRA:3YZ)
Germany flag Germany · Delayed Price · Currency is EUR
17.80
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:34 AM CET

CTP N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.8017.8017.8017.8017.80--
Dec 3, 202518.1018.1017.8017.8017.80-1.44%60
Dec 2, 202518.0618.0618.0618.0618.06-1.10%-
Dec 1, 202518.2418.2618.2418.2618.26-0.65%-
Nov 28, 202518.3618.3818.3618.3818.381.55%3
Nov 27, 202517.7818.1017.7818.1018.101.12%1,000
Nov 26, 202517.9017.9017.9017.9017.900.11%-
Nov 25, 202517.8817.8817.8817.8817.880.34%-
Nov 24, 202517.8217.8217.8217.8217.820.45%-
Nov 21, 202517.7417.7417.7417.7417.74-1.88%-
Nov 20, 202518.0818.0818.0818.0818.081.35%-
Nov 19, 202517.8417.8417.8417.8417.840.22%-
Nov 18, 202517.8017.8017.8017.8017.80-1.77%-
Nov 17, 202517.8618.1217.8618.1218.121.23%1,004
Nov 14, 202517.9217.9217.9017.9017.90-1.54%-
Nov 13, 202518.1818.1818.1818.1818.180.33%-
Nov 12, 202518.1218.1218.1218.1218.120.89%-
Nov 11, 202517.9617.9617.9617.9617.96-1.54%-
Nov 10, 202518.2418.2418.2418.2418.242.01%-
Nov 7, 202518.0218.0217.8817.8817.881.59%1
Nov 6, 202517.6017.6017.6017.6017.60-1.68%-
Nov 5, 202517.9017.9017.9017.9017.90-0.56%-
Nov 4, 202517.7018.0017.7018.0018.00-0.55%100
Nov 3, 202518.1018.1018.1018.1018.10-0.33%-
Oct 31, 202518.1618.1618.1618.1618.16-0.77%-
Oct 30, 202518.3018.3018.3018.3018.30-0.97%-
Oct 29, 202518.4818.4818.4818.4818.48-0.22%-
Oct 28, 202518.5218.5218.5218.5218.52-1.91%-
Oct 27, 202518.8818.8818.8818.8818.880.21%-
Oct 24, 202518.8418.8418.8418.8418.841.29%-
Oct 23, 202518.6018.6018.6018.6018.60-0.53%7
Oct 22, 202518.6218.7418.6218.7018.70-0.64%965
Oct 21, 202518.7818.8218.7418.8218.820.64%71
Oct 20, 202518.7418.7418.6618.7018.70-1.37%470
Oct 17, 202518.9618.9618.9618.9618.96-0.73%-
Oct 16, 202519.1019.1019.1019.1019.10-1.55%-
Oct 15, 202519.4019.4019.4019.4019.401.25%-
Oct 14, 202519.1619.1619.1619.1619.160.42%32
Oct 13, 202519.0819.0819.0819.0819.08-1.65%-
Oct 10, 202519.0419.4019.0419.4019.401.46%1,000
Oct 9, 202519.1219.1219.1219.1219.120.95%-
Oct 8, 202518.9418.9418.9418.9418.94-0.84%-
Oct 7, 202519.1019.1019.1019.1019.100.53%-
Oct 6, 202519.0619.0619.0019.0019.00-0.63%250
Oct 3, 202519.1219.1219.1219.1219.120.95%-
Oct 2, 202518.9418.9418.9418.9418.94--
Oct 1, 202518.9418.9418.9418.9418.94-0.32%-
Sep 30, 202518.8419.0018.8419.0019.003.26%100
Sep 29, 202518.4018.4018.4018.4018.402.45%-
Sep 26, 202517.9617.9617.9617.9617.96-0.77%-
Sep 25, 202518.0218.1018.0218.1018.100.56%-
Sep 24, 202517.4418.0017.4418.0018.002.39%-
Sep 23, 202517.6017.6017.5817.5817.580.92%-
Sep 22, 202517.5217.5217.4217.4217.42-0.23%-
Sep 19, 202517.6617.6617.4617.4617.46-0.91%-
Sep 18, 202517.7617.7617.6217.6217.620.46%-
Sep 17, 202517.5417.5417.5417.5417.54-0.23%-
Sep 16, 202517.8017.8017.5817.5817.27-1.01%-
Sep 15, 202517.5017.7617.5017.7617.45-1.88%-
Sep 12, 202518.1018.1018.1018.1017.781.34%-
Sep 11, 202517.8617.8617.8617.8617.55-0.11%-
Sep 10, 202518.0818.0817.8817.8817.56-1.11%-
Sep 9, 202518.1618.2818.0818.0817.76-0.99%-
Sep 8, 202518.3818.3818.2618.2617.943.28%32
Sep 5, 202517.6817.6817.6817.6817.37-1.34%-
Sep 4, 202517.9217.9217.9217.9217.60-0.11%-
Sep 3, 202517.9417.9417.9417.9417.62-0.33%-
Sep 2, 202518.3018.3018.0018.0017.68-2.17%100
Sep 1, 202518.4018.4018.4018.4018.08-1.29%-
Aug 29, 202518.6618.6618.6418.6418.31-1.38%-
Aug 28, 202518.9018.9018.9018.9018.57--
Aug 27, 202518.9619.0618.9018.9018.57-14
Aug 26, 202518.7218.9018.7218.9018.570.21%-
Aug 25, 202518.8618.8618.8618.8618.53-0.21%-
Aug 22, 202518.5618.9018.5618.9018.571.83%-
Aug 21, 202518.6018.6018.5618.5618.230.43%-
Aug 20, 202518.3418.4818.3418.4818.15-0.54%-
Aug 19, 202518.5618.5818.5618.5818.251.09%-
Aug 18, 202518.3018.3818.3018.3818.060.44%-
Aug 15, 202518.5018.5018.3018.3017.98-1.72%-
Aug 14, 202518.6018.6218.6018.6218.29-1.79%-
Aug 13, 202518.9618.9618.9618.9618.630.42%-
Aug 12, 202518.9818.9818.8818.8818.55-0.53%-
Aug 11, 202518.8418.9818.8418.9818.650.96%-
Aug 8, 202518.8218.8218.8018.8018.47-1.98%-
Aug 7, 202519.0819.2019.0819.1818.842.24%1,040
Aug 6, 202518.5418.7618.5418.7618.431.85%-
Aug 5, 202518.5218.5218.4218.4218.100.11%-
Aug 4, 202518.3818.4018.3818.4018.080.77%-
Aug 1, 202518.5018.5018.2618.2617.94-1.62%-
Jul 31, 202518.3018.6418.3018.5618.230.11%-
Jul 30, 202518.5218.5418.5218.5418.21-0.22%-
Jul 29, 202518.5818.5818.5818.5818.250.43%-
Jul 28, 202518.6018.6018.5018.5018.171.54%-
Jul 25, 202518.2818.2818.2218.2217.90-0.55%-
Jul 24, 202518.5418.5418.3218.3218.00-0.43%-
Jul 23, 202518.4018.4018.4018.4018.080.66%-
Jul 22, 202518.2018.2818.2018.2817.96-0.11%-
Jul 21, 202518.0818.3018.0818.3017.981.10%-
Jul 18, 202518.1018.1218.1018.1017.780.44%-