CTP N.V.(CTPVF)
$14.35-0.25 (-1.71%)
CTPVF
CTP N.V. historical prices
$14.35
At close:-0.25 (-1.71%)
CTP N.V. (CTPVF) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.35 | 14.80 | 13.90 | 14.35 | 14.35 | -1.71% | 0 | 0.00 |
| Nov 10, 2026 | 14.60 | 15.09 | 14.11 | 14.60 | 14.60 | -0.27% | 0 | 0.00 |
| Nov 09, 2026 | 14.78 | 15.23 | 14.32 | 14.78 | 14.78 | +0.92% | 0 | 0.00 |
| Nov 06, 2026 | 14.64 | 15.13 | 14.15 | 14.64 | 14.64 | -0.48% | 0 | 0.00 |
| Nov 05, 2026 | 14.71 | 15.26 | 14.16 | 14.71 | 14.71 | -0.78% | 0 | 0.00 |
| Nov 04, 2026 | 14.83 | 15.65 | 14.00 | 14.83 | 14.83 | +3.38% | 0 | 0.00 |
| Nov 03, 2026 | 14.34 | 14.82 | 13.86 | 14.34 | 14.34 | -1.51% | 0 | 0.00 |
| Nov 02, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | +5.32% | 500 | 2.42 |
| Oct 30, 2026 | 13.83 | 14.75 | 12.90 | 13.83 | 13.83 | +1.10% | 0 | 0.00 |
| Oct 29, 2026 | 13.68 | 14.45 | 12.90 | 13.68 | 13.68 | -2.84% | 0 | 0.00 |
| Oct 28, 2026 | 14.08 | 15.00 | 13.15 | 14.08 | 14.08 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 14.08 | 14.90 | 13.25 | 14.08 | 14.08 | -1.05% | 0 | 0.00 |
| Oct 26, 2026 | 14.23 | 15.05 | 13.40 | 14.23 | 14.23 | +0.18% | 0 | 0.00 |
| Oct 23, 2026 | 14.20 | 15.15 | 13.25 | 14.20 | 14.20 | +0.71% | 0 | 0.00 |
| Oct 22, 2026 | 14.10 | 15.05 | 13.15 | 14.10 | 14.10 | -1.57% | 0 | 0.00 |
| Oct 21, 2026 | 14.33 | 15.30 | 13.35 | 14.33 | 14.33 | +2.14% | 0 | 0.00 |
| Oct 20, 2026 | 14.03 | 14.95 | 13.10 | 14.03 | 14.03 | +0.72% | 0 | 0.00 |
| Oct 19, 2026 | 13.93 | 14.85 | 13.00 | 13.93 | 13.93 | +2.92% | 0 | 0.00 |
| Oct 16, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.13% | 10,749 | 298.32 |
| Oct 13, 2026 | 13.83 | 14.75 | 12.90 | 13.83 | 13.83 | +0.36% | 0 | 0.00 |
| Oct 12, 2026 | 13.78 | 14.70 | 12.85 | 13.78 | 13.78 | -0.90% | 0 | 0.00 |
| Oct 09, 2026 | 13.90 | 14.85 | 12.95 | 13.90 | 13.90 | -0.18% | 0 | 0.00 |
| Oct 08, 2026 | 13.93 | 14.85 | 13.00 | 13.93 | 13.93 | -1.24% | 0 | 0.00 |
| Oct 07, 2026 | 14.10 | 15.05 | 13.15 | 14.10 | 14.10 | -2.59% | 0 | 0.00 |
| Oct 06, 2026 | 14.48 | 15.45 | 13.50 | 14.48 | 14.48 | +1.94% | 0 | 0.00 |
| Oct 05, 2026 | 14.20 | 15.15 | 13.25 | 14.20 | 14.20 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 14.20 | 15.15 | 13.25 | 14.20 | 14.20 | -1.39% | 0 | 0.00 |
| Oct 01, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.21% | 2,270 | Infinity |
| Sep 30, 2026 | 14.73 | 15.70 | 13.75 | 14.73 | 14.73 | -1.67% | 0 | NaN |
| Sep 29, 2026 | 14.98 | 15.95 | 14.00 | 14.98 | 14.98 | +1.01% | 0 | NaN |
| Sep 28, 2026 | 14.83 | 15.80 | 13.85 | 14.83 | 14.83 | 0.00% | 0 | NaN |
| Sep 25, 2026 | 14.83 | 15.80 | 13.85 | 14.83 | 14.83 | -1.66% | 0 | NaN |
| Sep 24, 2026 | 15.08 | 16.05 | 14.10 | 15.08 | 15.08 | -1.31% | 0 | NaN |
| Sep 23, 2026 | 15.28 | 16.25 | 14.30 | 15.28 | 15.28 | -3.63% | 0 | NaN |
| Sep 22, 2026 | 15.85 | 16.85 | 14.85 | 15.85 | 15.85 | +2.76% | 0 | NaN |
| Sep 21, 2026 | 15.43 | 16.40 | 14.45 | 15.43 | 15.43 | +0.82% | 0 | NaN |
| Sep 18, 2026 | 15.30 | 16.25 | 14.35 | 15.30 | 15.30 | -0.81% | 0 | NaN |
| Sep 17, 2026 | 15.43 | 16.40 | 14.45 | 15.43 | 15.43 | +0.65% | 0 | NaN |
| Sep 16, 2026 | 15.33 | 16.30 | 14.35 | 15.33 | 15.33 | +0.66% | 0 | NaN |
| Sep 15, 2026 | 15.23 | 16.20 | 14.25 | 15.23 | 15.23 | 0.00% | 0 | NaN |
| Sep 14, 2026 | 15.23 | 16.20 | 14.25 | 15.23 | 15.23 | -1.30% | 0 | NaN |
| Sep 11, 2026 | 15.43 | 16.40 | 14.45 | 15.43 | 15.43 | -0.32% | 0 | NaN |
| Sep 10, 2026 | 15.48 | 16.00 | 14.95 | 15.48 | 15.48 | -2.37% | 0 | NaN |
| Sep 09, 2026 | 15.85 | 16.85 | 14.85 | 15.85 | 15.85 | -0.31% | 0 | NaN |
| Sep 08, 2026 | 15.90 | 16.90 | 14.90 | 15.90 | 15.90 | -1.54% | 0 | NaN |
| Sep 07, 2026 | 16.55 | 17.40 | 15.70 | 16.55 | 16.15 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 16.55 | 17.40 | 15.70 | 16.55 | 16.15 | +0.15% | 0 | NaN |
| Sep 03, 2026 | 16.53 | 17.55 | 15.50 | 16.53 | 16.12 | +2.01% | 0 | NaN |
