CTP N.V. (PRA:CTPNV)
Czech Republic
· Delayed Price · Currency is CZK 434.00
+4.00 (0.93%)
At close: Dec 5, 2025
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 464.60 | 464.60 | 456.00 | 459.60 | 459.60 | -1.42% | 1,191 |
| Sep 30, 2025 | 458.80 | 469.40 | 458.80 | 466.20 | 466.20 | 3.37% | 765 |
| Sep 29, 2025 | 449.00 | 458.60 | 445.00 | 451.00 | 451.00 | 0.89% | 416 |
| Sep 26, 2025 | 432.00 | 447.00 | 432.00 | 447.00 | 447.00 | 1.59% | 5,402 |
| Sep 25, 2025 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | 1.52% | 362 |
| Sep 24, 2025 | 441.80 | 441.80 | 433.40 | 433.40 | 433.40 | - | 552 |
| Sep 23, 2025 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | 2.95% | 7 |
| Sep 22, 2025 | 428.00 | 430.00 | 421.00 | 421.00 | 421.00 | -2.55% | 220 |
| Sep 19, 2025 | 437.20 | 437.20 | 428.00 | 432.00 | 432.00 | -1.64% | 483 |
| Sep 18, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 2.38% | 6 |
| Sep 17, 2025 | 435.60 | 435.60 | 429.00 | 429.00 | 429.00 | - | 92 |
| Sep 16, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 421.46 | - | 375 |
| Sep 15, 2025 | 442.00 | 443.00 | 429.00 | 429.00 | 421.46 | -3.16% | 3,619 |
| Sep 12, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 435.22 | -1.03% | 73 |
| Sep 11, 2025 | 448.00 | 448.00 | 447.60 | 447.60 | 439.74 | 1.27% | 60 |
| Sep 10, 2025 | 440.00 | 449.00 | 440.00 | 442.00 | 434.23 | 0.23% | 1,245 |
| Sep 9, 2025 | 445.00 | 449.00 | 441.00 | 441.00 | 433.25 | - | 314 |
| Sep 5, 2025 | 440.00 | 441.00 | 433.00 | 441.00 | 433.25 | 1.15% | 250 |
| Sep 4, 2025 | 436.00 | 439.00 | 436.00 | 436.00 | 428.34 | 0.69% | 220 |
| Sep 3, 2025 | 440.00 | 442.60 | 433.00 | 433.00 | 425.39 | -1.59% | 1,575 |
| Sep 2, 2025 | 449.00 | 449.00 | 440.00 | 440.00 | 432.27 | -2.65% | 1,428 |
| Sep 1, 2025 | 451.00 | 455.80 | 446.00 | 452.00 | 444.06 | - | 305 |
| Aug 29, 2025 | 464.00 | 464.60 | 452.00 | 452.00 | 444.06 | -2.59% | 824 |
| Aug 28, 2025 | 463.00 | 469.00 | 460.00 | 464.00 | 455.85 | -1.28% | 765 |
| Aug 27, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 461.74 | - | 303 |
| Aug 26, 2025 | 474.00 | 474.00 | 460.00 | 470.00 | 461.74 | 0.21% | 1,104 |
| Aug 25, 2025 | 468.80 | 469.00 | 468.80 | 469.00 | 460.76 | 0.47% | 287 |
| Aug 22, 2025 | 458.20 | 466.80 | 458.20 | 466.80 | 458.60 | 1.26% | 343 |
| Aug 21, 2025 | 461.00 | 461.00 | 461.00 | 461.00 | 452.90 | 1.54% | 58 |
| Aug 20, 2025 | 453.00 | 454.00 | 453.00 | 454.00 | 446.02 | 0.44% | 304 |
| Aug 19, 2025 | 465.00 | 465.00 | 452.00 | 452.00 | 444.06 | -0.88% | 404 |
| Aug 18, 2025 | 454.00 | 461.20 | 454.00 | 456.00 | 447.99 | 0.44% | 682 |
| Aug 15, 2025 | 451.40 | 454.00 | 449.00 | 454.00 | 446.02 | -2.78% | 142 |
| Aug 14, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 458.79 | 1.52% | 3 |
| Aug 13, 2025 | 465.00 | 466.20 | 460.00 | 460.00 | 451.92 | -1.08% | 40 |
| Aug 12, 2025 | 472.00 | 472.00 | 465.00 | 465.00 | 456.83 | -1.27% | 291 |
| Aug 11, 2025 | 470.00 | 471.00 | 466.40 | 471.00 | 462.72 | 0.21% | 78 |
| Aug 8, 2025 | 473.40 | 473.40 | 470.00 | 470.00 | 461.74 | 0.86% | 50 |
| Aug 7, 2025 | 460.00 | 473.60 | 457.00 | 466.00 | 457.81 | 1.75% | 106,714 |
| Aug 6, 2025 | 466.60 | 466.60 | 458.00 | 458.00 | 449.95 | -0.22% | 83 |
| Aug 5, 2025 | 455.80 | 459.00 | 455.80 | 459.00 | 450.94 | -0.22% | 214 |
| Aug 4, 2025 | 460.80 | 460.80 | 460.00 | 460.00 | 451.92 | 0.13% | 51 |
| Aug 1, 2025 | 458.20 | 460.00 | 458.20 | 459.40 | 451.33 | -0.13% | 38 |
| Jul 31, 2025 | 458.20 | 460.00 | 458.20 | 460.00 | 451.92 | - | 47 |
| Jul 30, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 451.92 | - | 29 |
| Jul 29, 2025 | 454.00 | 460.00 | 454.00 | 460.00 | 451.92 | 1.91% | 4,982 |
| Jul 28, 2025 | 450.00 | 460.00 | 450.00 | 451.40 | 443.47 | 0.53% | 604 |
| Jul 25, 2025 | 450.00 | 450.00 | 449.00 | 449.00 | 441.11 | -0.22% | 180 |
| Jul 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 442.09 | -0.88% | 83 |
| Jul 23, 2025 | 452.00 | 454.00 | 451.00 | 454.00 | 446.02 | 0.67% | 71 |
| Jul 22, 2025 | 451.00 | 451.00 | 448.40 | 451.00 | 443.08 | - | 332 |
| Jul 21, 2025 | 448.00 | 451.00 | 448.00 | 451.00 | 443.08 | 0.67% | 706 |
| Jul 18, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 440.13 | 0.67% | 9 |
| Jul 17, 2025 | 441.00 | 445.00 | 441.00 | 445.00 | 437.18 | 1.60% | 226 |
| Jul 16, 2025 | 441.00 | 441.00 | 438.00 | 438.00 | 430.30 | -1.57% | 56 |
| Jul 15, 2025 | 430.00 | 445.00 | 430.00 | 445.00 | 437.18 | 3.78% | 2,056 |
| Jul 14, 2025 | 432.00 | 432.00 | 428.80 | 428.80 | 421.27 | -0.28% | 96 |