CTP N.V. (PRA:CTPNV)
Czech Republic
· Delayed Price · Currency is CZK 381.00
-2.40 (-0.63%)
At close: Apr 28, 2026
CTP N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 390.00 | 390.00 | 383.40 | 383.40 | 383.40 | -1.44% | 388 |
| Apr 24, 2026 | 385.00 | 389.00 | 380.00 | 389.00 | 389.00 | 0.26% | 194 |
| Apr 23, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -1.92% | 549 |
| Apr 22, 2026 | 394.00 | 395.60 | 394.00 | 395.60 | 395.60 | 0.10% | 123 |
| Apr 21, 2026 | 398.60 | 398.60 | 395.00 | 395.20 | 395.20 | -1.20% | 237 |
| Apr 20, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.23% | 562 |
| Apr 17, 2026 | 404.60 | 406.00 | 400.80 | 405.00 | 405.00 | 0.85% | 1,038 |
| Apr 16, 2026 | 399.80 | 401.60 | 399.80 | 401.60 | 401.60 | 1.41% | 298 |
| Apr 15, 2026 | 394.60 | 399.00 | 394.60 | 396.00 | 396.00 | 0.35% | 1,307 |
| Apr 14, 2026 | 397.80 | 397.80 | 392.00 | 394.60 | 394.60 | -0.40% | 507 |
| Apr 13, 2026 | 390.00 | 396.20 | 388.60 | 396.20 | 396.20 | 1.85% | 304 |
| Apr 10, 2026 | 385.00 | 390.80 | 385.00 | 389.00 | 389.00 | 1.04% | 539 |
| Apr 9, 2026 | 386.60 | 386.60 | 385.00 | 385.00 | 385.00 | -3.02% | 6,778 |
| Apr 8, 2026 | 381.60 | 397.00 | 381.60 | 397.00 | 397.00 | 5.59% | 474 |
| Apr 7, 2026 | 383.00 | 383.00 | 376.00 | 376.00 | 376.00 | -1.83% | 725 |
| Apr 2, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 1.54% | 8 |
| Apr 1, 2026 | 358.00 | 377.20 | 358.00 | 377.20 | 377.20 | 7.34% | 1,323 |
| Mar 31, 2026 | 352.00 | 352.00 | 350.00 | 351.40 | 351.40 | 1.68% | 974 |
| Mar 30, 2026 | 350.00 | 350.00 | 335.80 | 345.60 | 345.60 | -0.69% | 5,966 |
| Mar 27, 2026 | 372.60 | 372.60 | 348.00 | 348.00 | 348.00 | -2.47% | 2,398 |
| Mar 26, 2026 | 357.00 | 357.00 | 352.00 | 356.80 | 356.80 | -1.82% | 6,780 |
| Mar 25, 2026 | 372.60 | 372.60 | 357.00 | 363.40 | 363.40 | -0.93% | 6,577 |
| Mar 24, 2026 | 375.00 | 375.00 | 365.00 | 366.80 | 366.80 | -1.93% | 1,873 |
| Mar 23, 2026 | 373.00 | 374.00 | 351.00 | 374.00 | 374.00 | 0.21% | 6,437 |
| Mar 20, 2026 | 385.00 | 385.20 | 373.20 | 373.20 | 373.20 | -2.30% | 2,826 |
| Mar 19, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -2.30% | 531 |
| Mar 18, 2026 | 402.00 | 402.00 | 391.00 | 391.00 | 391.00 | -1.01% | 2,200 |
| Mar 17, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.80% | 1,838 |
| Mar 16, 2026 | 392.80 | 400.00 | 388.40 | 398.20 | 398.20 | 3.16% | 1,361 |
| Mar 13, 2026 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | -0.77% | 7,828 |
| Mar 12, 2026 | 397.20 | 397.20 | 389.00 | 389.00 | 389.00 | -2.75% | 2,761 |
| Mar 11, 2026 | 419.80 | 419.80 | 396.00 | 400.00 | 400.00 | -2.72% | 587 |
| Mar 10, 2026 | 406.00 | 411.20 | 405.00 | 411.20 | 411.20 | 2.65% | 173 |
| Mar 9, 2026 | 420.00 | 420.00 | 400.00 | 400.60 | 400.60 | -4.62% | 1,382 |
| 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 |