CTPNV

CTP NV Historical Data

Company Name Stock Ticker Symbol Market Type
CTP NV CTPNV Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.58 -5.43% 10.10 08:42:48
Open Price Low Price High Price Close Price Prev Close
10.60 9.89 10.60 10.68
more quote information »

CTPNV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9812.009.8911.11127,336-1.88-15.69%
1 Month13.4413.789.8912.50114,159-3.34-24.85%
3 Months10.7814.089.8912.5386,045-0.68-6.31%
6 Months14.7516.149.8913.0099,833-4.65-31.53%
1 Year18.5020.609.8915.42122,169-8.40-45.41%
3 Years14.0521.709.8915.89114,830-3.95-28.11%
5 Years14.0521.709.8915.89114,830-3.95-28.11%

CTPNV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 10.68 -0.20 -1.84% 11.00 11.00 10.60 97,583
Sep 26 2022 10.88 -0.28 -2.51% 11.16 11.32 10.78 199,246
Sep 23 2022 11.16 -0.20 -1.76% 11.30 11.32 11.10 172,267
Sep 22 2022 11.36 -0.40 -3.4% 11.72 11.76 11.30 78,926
Sep 21 2022 11.76 -0.12 -1.01% 11.98 12.00 11.72 88,660
Sep 20 2022 11.88 -0.56 -4.5% 12.34 12.46 11.88 134,284
Sep 19 2022 12.44 -0.32 -2.51% 12.98 12.98 12.20 68,643
Sep 16 2022 12.76 -0.26 -2.0% 12.46 13.06 12.46 175,603
Sep 15 2022 13.02 0.26 2.04% 12.84 13.14 12.74 117,535
Sep 14 2022 12.76 0.02 0.16% 12.88 12.88 12.54 87,964
Sep 13 2022 12.74 -0.38 -2.9% 13.24 13.24 12.74 123,766
Sep 12 2022 13.12 -0.18 -1.35% 13.40 13.48 13.02 49,345
Sep 09 2022 13.30 -0.02 -0.15% 13.32 13.40 13.20 61,492
Sep 08 2022 13.32 0.02 0.15% 13.28 13.42 13.24 183,185
Sep 07 2022 13.30 -0.06 -0.45% 13.08 13.34 13.08 63,804
Sep 06 2022 13.36 0.10 0.75% 13.14 13.58 13.14 58,061
Sep 05 2022 13.26 -0.28 -2.07% 13.30 13.50 13.14 91,223
Sep 02 2022 13.54 0.28 2.11% 13.22 13.70 13.22 110,356
Sep 01 2022 13.26 -0.30 -2.21% 13.48 13.52 13.08 158,525
Aug 31 2022 13.56 0.00 0.0% 13.44 13.78 13.44 162,715
Aug 30 2022 13.56 -0.20 -1.45% 13.96 14.08 13.44 164,593
Aug 29 2022 13.76 -0.08 -0.58% 13.60 13.88 13.60 82,702
See More Historical Prices ยป
Your Recent History
EU
CTPNV
CTP NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220928 13:00:51