CTP N.V. (PRA:CTPNV)
Czech Republic
· Delayed Price · Currency is CZK 401.00
-19.00 (-4.52%)
Last updated: Mar 9, 2026, 1:47 PM CET
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 422.00 | 423.20 | 420.00 | 420.00 | 420.00 | -0.47% | 430 |
| Mar 5, 2026 | 418.00 | 424.80 | 417.60 | 422.00 | 422.00 | 1.05% | 3,700 |
| Mar 4, 2026 | 408.00 | 419.00 | 408.00 | 417.60 | 417.60 | 2.25% | 1,450 |
| Mar 3, 2026 | 425.40 | 425.40 | 408.40 | 408.40 | 408.40 | -5.68% | 4,016 |
| Mar 2, 2026 | 452.60 | 452.60 | 421.00 | 433.00 | 433.00 | -1.59% | 598 |
| Feb 27, 2026 | 452.60 | 452.60 | 440.00 | 440.00 | 440.00 | 1.38% | 91 |
| Feb 26, 2026 | 445.00 | 449.40 | 434.00 | 434.00 | 434.00 | -8.05% | 11,468 |
| Feb 25, 2026 | 465.00 | 472.00 | 465.00 | 472.00 | 472.00 | 0.85% | 3,070 |
| Feb 24, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1.52% | 1 |
| Feb 23, 2026 | 462.00 | 463.00 | 461.00 | 461.00 | 461.00 | 0.26% | 688 |
| Feb 20, 2026 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | -1.12% | 39 |
| Feb 19, 2026 | 470.00 | 470.00 | 455.60 | 465.00 | 465.00 | -1.06% | 726 |
| Feb 18, 2026 | 463.00 | 470.00 | 463.00 | 470.00 | 470.00 | 1.38% | 1,655 |
| Feb 17, 2026 | 455.40 | 464.20 | 455.40 | 463.60 | 463.60 | 1.89% | 9,111 |
| Feb 16, 2026 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | -0.87% | 136 |
| Feb 13, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | -0.22% | 150 |
| Feb 12, 2026 | 459.00 | 460.00 | 452.20 | 460.00 | 460.00 | 0.22% | 602 |
| Feb 11, 2026 | 458.00 | 459.00 | 458.00 | 459.00 | 459.00 | 1.55% | 61 |
| Feb 10, 2026 | 449.60 | 452.00 | 449.60 | 452.00 | 452.00 | 2.49% | 144 |
| Feb 9, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.05% | 453 |
| Feb 6, 2026 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | -0.23% | 23 |
| Feb 5, 2026 | 451.80 | 453.60 | 442.20 | 442.20 | 442.20 | -2.12% | 1,132 |
| Feb 4, 2026 | 451.00 | 451.80 | 451.00 | 451.80 | 451.80 | 2.31% | 142 |
| Feb 2, 2026 | 460.00 | 460.00 | 441.20 | 441.60 | 441.60 | -0.09% | 257 |
| Jan 30, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -2.69% | 10 |
| Jan 29, 2026 | 460.00 | 460.00 | 440.60 | 454.20 | 454.20 | 3.46% | 26 |
| Jan 27, 2026 | 439.00 | 442.40 | 436.00 | 439.00 | 439.00 | - | 898 |
| Jan 26, 2026 | 448.00 | 448.00 | 439.00 | 439.00 | 439.00 | -2.01% | 666 |
| Jan 23, 2026 | 465.00 | 465.00 | 448.00 | 448.00 | 448.00 | 1.82% | 459 |
| Jan 22, 2026 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | -0.14% | 172 |
| Jan 21, 2026 | 436.00 | 440.60 | 436.00 | 440.60 | 440.60 | 0.78% | 234 |
| Jan 20, 2026 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | -5.98% | 12 |
| Jan 19, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.17% | 120 |
| Jan 16, 2026 | 463.00 | 469.00 | 463.00 | 464.20 | 464.20 | 0.83% | 3,355 |
| Jan 15, 2026 | 457.00 | 463.80 | 456.60 | 460.40 | 460.40 | 2.08% | 916 |
| Jan 14, 2026 | 447.00 | 451.00 | 446.80 | 451.00 | 451.00 | -1.10% | 276 |
| Jan 13, 2026 | 451.80 | 457.00 | 451.60 | 456.00 | 456.00 | 1.33% | 6,435 |
| Jan 12, 2026 | 451.80 | 451.80 | 444.00 | 450.00 | 450.00 | 1.03% | 326 |
| Jan 9, 2026 | 444.00 | 445.40 | 444.00 | 445.40 | 445.40 | 0.13% | 54 |
| Jan 8, 2026 | 445.00 | 455.00 | 442.00 | 444.80 | 444.80 | 0.18% | 2,390 |
| Jan 7, 2026 | 437.00 | 444.00 | 437.00 | 444.00 | 444.00 | 1.60% | 1,190 |
| Jan 6, 2026 | 432.00 | 437.60 | 432.00 | 437.00 | 437.00 | 2.25% | 8,167 |
| Jan 5, 2026 | 432.00 | 432.00 | 425.20 | 427.40 | 427.40 | -0.88% | 2,152 |
| Jan 2, 2026 | 430.00 | 431.20 | 429.20 | 431.20 | 431.20 | -0.28% | 699 |
| Dec 29, 2025 | 433.00 | 433.00 | 426.20 | 432.40 | 432.40 | -0.14% | 359 |
| Dec 23, 2025 | 427.20 | 435.00 | 427.20 | 433.00 | 433.00 | 1.41% | 6,572 |
| Dec 22, 2025 | 425.40 | 428.40 | 425.40 | 427.00 | 427.00 | - | 135 |
| Dec 19, 2025 | 430.00 | 430.00 | 425.40 | 427.00 | 427.00 | -0.70% | 107 |
| Dec 18, 2025 | 429.00 | 432.80 | 429.00 | 430.00 | 430.00 | -0.14% | 845 |
| Dec 17, 2025 | 430.00 | 433.00 | 430.00 | 430.60 | 430.60 | - | 336 |
| Dec 16, 2025 | 430.00 | 431.60 | 429.80 | 430.60 | 430.60 | 0.09% | 235 |
| Dec 15, 2025 | 430.00 | 430.60 | 429.60 | 430.20 | 430.20 | 1.22% | 541 |
| Dec 12, 2025 | 433.00 | 433.00 | 424.00 | 425.00 | 425.00 | -1.71% | 1,230 |
| Dec 11, 2025 | 426.00 | 432.40 | 424.80 | 432.40 | 432.40 | 0.65% | 577 |
| Dec 10, 2025 | 430.00 | 430.00 | 426.20 | 429.60 | 429.60 | -0.09% | 1,004 |
| Dec 9, 2025 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | -1.15% | 394 |
| Dec 8, 2025 | 434.80 | 435.00 | 428.80 | 435.00 | 435.00 | 0.23% | 58 |
| Dec 5, 2025 | 433.60 | 435.00 | 433.60 | 434.00 | 434.00 | 0.93% | 90 |
| Dec 4, 2025 | 437.00 | 437.00 | 429.60 | 430.00 | 430.00 | -1.15% | 3,631 |
| Dec 3, 2025 | 436.00 | 436.40 | 431.00 | 435.00 | 435.00 | -2.77% | 858 |
| Dec 2, 2025 | 435.40 | 447.40 | 434.20 | 447.40 | 447.40 | 1.68% | 442 |
| Dec 1, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.95% | 540 |
| Nov 28, 2025 | 444.40 | 446.20 | 442.80 | 444.20 | 444.20 | 0.91% | 7,298 |
| Nov 27, 2025 | 443.40 | 444.40 | 440.20 | 440.20 | 440.20 | 1.15% | 66 |
| Nov 26, 2025 | 437.00 | 437.00 | 435.20 | 435.20 | 435.20 | 0.18% | 83 |
| Nov 25, 2025 | 436.60 | 437.00 | 434.00 | 434.40 | 434.40 | 0.09% | 71 |
| Nov 24, 2025 | 432.00 | 436.80 | 431.00 | 434.00 | 434.00 | -0.32% | 538 |
| Nov 21, 2025 | 435.00 | 435.40 | 426.00 | 435.40 | 435.40 | 0.55% | 683 |
| Nov 20, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -0.09% | 103 |
| Nov 19, 2025 | 436.40 | 436.40 | 429.80 | 433.40 | 433.40 | -0.69% | 467 |
| Nov 18, 2025 | 431.20 | 436.40 | 431.20 | 436.40 | 436.40 | -0.32% | 108 |
| Nov 14, 2025 | 435.20 | 440.00 | 430.20 | 437.80 | 437.80 | -1.26% | 1,140 |
| Nov 13, 2025 | 442.00 | 444.60 | 440.00 | 443.40 | 443.40 | -0.27% | 220 |
| Nov 12, 2025 | 446.20 | 446.20 | 431.20 | 444.60 | 444.60 | 0.54% | 1,640 |
| Nov 11, 2025 | 439.00 | 443.20 | 436.00 | 442.20 | 442.20 | 0.27% | 660 |
| Nov 10, 2025 | 447.80 | 447.80 | 435.00 | 441.00 | 441.00 | 0.23% | 1,082 |
| Nov 7, 2025 | 439.00 | 445.00 | 435.00 | 440.00 | 440.00 | -1.57% | 2,723 |
| Nov 6, 2025 | 438.00 | 447.00 | 431.00 | 447.00 | 447.00 | 0.90% | 4,452 |
| Nov 5, 2025 | 448.40 | 448.40 | 437.00 | 443.00 | 443.00 | -0.45% | 226 |
| Nov 4, 2025 | 438.00 | 445.00 | 437.00 | 445.00 | 445.00 | 1.14% | 5,936 |
| Nov 3, 2025 | 442.00 | 444.00 | 440.00 | 440.00 | 440.00 | -0.68% | 1,194 |
| Oct 31, 2025 | 452.00 | 452.00 | 443.00 | 443.00 | 443.00 | -0.23% | 661 |
| Oct 30, 2025 | 446.00 | 450.60 | 443.00 | 444.00 | 444.00 | -1.07% | 370 |
| Oct 29, 2025 | 452.00 | 452.00 | 448.80 | 448.80 | 448.80 | -2.31% | 55 |
| Oct 27, 2025 | 445.00 | 459.40 | 444.20 | 459.40 | 459.40 | -0.35% | 524 |
| Oct 24, 2025 | 452.60 | 461.00 | 452.60 | 461.00 | 461.00 | 1.32% | 1,567 |
| Oct 23, 2025 | 462.00 | 462.00 | 455.00 | 455.00 | 455.00 | -2.15% | 1,080 |
| Oct 22, 2025 | 455.00 | 465.00 | 455.00 | 465.00 | 465.00 | 2.20% | 6 |
| Oct 21, 2025 | 463.40 | 463.40 | 455.00 | 455.00 | 455.00 | -0.87% | 71 |
| Oct 20, 2025 | 461.80 | 461.80 | 459.00 | 459.00 | 459.00 | -0.56% | 66 |
| Oct 17, 2025 | 468.00 | 468.00 | 450.00 | 461.60 | 461.60 | -1.37% | 902 |
| Oct 16, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -1.27% | 3 |
| Oct 14, 2025 | 468.80 | 474.00 | 464.00 | 474.00 | 474.00 | 1.11% | 241 |
| Oct 13, 2025 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | 0.39% | 4 |
| Oct 10, 2025 | 460.40 | 468.80 | 460.00 | 467.00 | 467.00 | 1.88% | 1,044 |
| Oct 9, 2025 | 468.80 | 468.80 | 458.40 | 458.40 | 458.40 | -0.35% | 18 |
| Oct 8, 2025 | 461.80 | 461.80 | 460.00 | 460.00 | 460.00 | -1.29% | 1,798 |
| Oct 7, 2025 | 462.00 | 468.80 | 462.00 | 466.00 | 466.00 | 0.82% | 517 |
| Oct 6, 2025 | 469.20 | 469.20 | 462.00 | 462.20 | 462.20 | -1.41% | 940 |
| Oct 3, 2025 | 464.00 | 468.80 | 464.00 | 468.80 | 468.80 | 2.00% | 698 |