CTP NV More Historical Data - CTPNV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
CTP NV (CTPNV)
CTP NV (CTPNV) Historical

CTPNV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	16.22	0.18	1.12%	16.04	16.32	15.86	239,373
Apr 25 2024	16.04	-0.06	-0.37%	16.16	16.16	15.96	128,569
Apr 24 2024	16.10	0.10	0.63%	15.98	16.10	15.92	206,632
Apr 23 2024	16.00	-0.20	-1.23%	16.20	16.26	15.84	93,169
Apr 22 2024	16.20	0.20	1.25%	16.10	16.32	15.96	92,300
Apr 19 2024	16.00	0.20	1.27%	15.70	16.08	15.66	81,675
Apr 18 2024	15.80	0.12	0.77%	15.82	15.86	15.74	149,005
Apr 17 2024	15.68	-0.34	-2.12%	15.94	16.04	15.68	132,627
Apr 16 2024	16.02	-0.04	-0.25%	15.90	16.10	15.82	86,902
Apr 15 2024	16.06	-0.04	-0.25%	16.02	16.12	15.98	45,744
Apr 12 2024	16.10	0.00	0.00%	16.32	16.32	16.10	115,454
Apr 11 2024	16.10	-0.28	-1.71%	16.42	16.46	15.98	64,807
Apr 10 2024	16.38	-0.22	-1.33%	16.60	16.70	16.26	104,439
Apr 09 2024	16.60	-0.26	-1.54%	16.78	16.78	16.48	75,487
Apr 08 2024	16.86	0.24	1.44%	16.62	16.88	16.50	91,007
Apr 05 2024	16.62	0.16	0.97%	16.32	16.62	16.32	75,147
Apr 04 2024	16.46	0.20	1.23%	16.28	16.46	16.10	145,895
Apr 03 2024	16.26	-0.10	-0.61%	16.38	16.40	16.10	80,932
Apr 02 2024	16.36	-0.16	-0.97%	16.54	16.70	16.36	70,291
Mar 28 2024	16.52	0.20	1.23%	16.20	16.58	16.20	51,047
Mar 27 2024	16.32	0.00	0.00%	16.28	16.38	16.24	56,221
Mar 26 2024	16.32	-0.04	-0.24%	16.32	16.34	16.18	63,507
Mar 25 2024	16.36	-0.04	-0.24%	16.40	16.40	16.24	73,295
Mar 22 2024	16.40	0.14	0.86%	16.20	16.40	16.16	109,885
Mar 21 2024	16.26	0.26	1.63%	16.34	16.36	16.00	135,837
Mar 20 2024	16.00	0.14	0.88%	15.84	16.10	15.76	142,295
Mar 19 2024	15.86	0.18	1.15%	15.70	15.86	15.66	24,219
Mar 18 2024	15.68	0.12	0.77%	15.50	15.68	15.50	44,101
Mar 15 2024	15.56	-0.12	-0.77%	15.58	15.64	15.50	158,982
Mar 14 2024	15.68	-0.02	-0.13%	15.76	15.82	15.64	41,157
Mar 13 2024	15.70	0.00	0.00%	15.74	15.84	15.56	50,170
Mar 12 2024	15.70	-0.26	-1.63%	16.00	16.08	15.68	65,648
Mar 11 2024	15.96	-0.04	-0.25%	16.00	16.28	15.78	78,624
Mar 08 2024	16.00	0.68	4.44%	15.32	16.00	15.22	185,854
Mar 07 2024	15.32	0.26	1.73%	15.16	15.96	14.96	184,978
Mar 06 2024	15.06	-0.16	-1.05%	15.10	15.42	15.06	67,908
Mar 05 2024	15.22	0.28	1.87%	14.80	15.22	14.68	77,244
Mar 04 2024	14.94	-0.18	-1.19%	15.12	15.18	14.84	133,858
Mar 01 2024	15.12	0.14	0.93%	15.20	15.20	15.00	59,463
Feb 29 2024	14.98	-0.02	-0.13%	15.00	15.10	14.94	78,401
Feb 28 2024	15.00	-0.28	-1.83%	15.28	15.28	14.90	74,958
Feb 27 2024	15.28	0.08	0.53%	15.26	15.42	15.20	62,266
Feb 26 2024	15.20	-0.10	-0.65%	15.48	15.48	15.12	33,707
Feb 23 2024	15.30	0.04	0.26%	15.32	15.34	15.20	41,681
Feb 22 2024	15.26	0.08	0.53%	15.20	15.38	15.10	55,775
Feb 21 2024	15.18	0.06	0.40%	15.22	15.28	14.90	53,567
Feb 20 2024	15.12	-0.16	-1.05%	15.20	15.28	15.00	59,437
Feb 19 2024	15.28	0.00	0.00%	15.28	15.28	15.28	0.00
Feb 16 2024	15.28	-0.02	-0.13%	15.44	15.48	15.20	33,181
Feb 15 2024	15.30	0.04	0.26%	15.40	15.40	15.20	39,240
Feb 14 2024	15.26	0.04	0.26%	15.10	15.50	14.98	55,852
Feb 13 2024	15.22	-0.20	-1.30%	15.44	15.48	15.12	56,828
Feb 12 2024	15.42	-0.10	-0.64%	15.56	15.70	15.42	51,795
Feb 09 2024	15.52	-0.28	-1.77%	15.50	15.78	15.38	142,760
Feb 08 2024	15.80	0.22	1.41%	15.72	15.80	15.56	124,084
Feb 07 2024	15.58	-0.14	-0.89%	15.66	15.80	15.58	52,111
Feb 06 2024	15.72	0.32	2.08%	15.46	15.74	15.46	71,303
Feb 05 2024	15.40	-0.10	-0.65%	15.44	15.60	15.40	91,858
Feb 02 2024	15.50	-0.18	-1.15%	15.80	15.92	15.50	67,651
Feb 01 2024	15.68	-0.16	-1.01%	15.82	15.94	15.60	91,604
Jan 31 2024	15.84	0.06	0.38%	15.78	15.96	15.70	88,625
Jan 30 2024	15.78	-0.08	-0.50%	15.80	15.98	15.78	66,219
Jan 29 2024	15.86	-0.06	-0.38%	15.92	16.02	15.78	70,886

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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