ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CTAC Ctac NV

3.07
-0.01 (-0.32%)
May 10 2024 - Closed
Delayed by 15 minutes

CTAC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 3.07 -0.01 -0.32% 3.09 3.09 3.06 6,157
May 09 2024 3.08 0.03 0.98% 3.04 3.19 3.04 8,845
May 08 2024 3.05 -0.05 -1.61% 3.10 3.15 3.02 17,094
May 07 2024 3.10 0.05 1.64% 3.06 3.12 3.06 8,356
May 06 2024 3.05 0.02 0.66% 3.04 3.08 3.02 6,569
May 03 2024 3.03 -0.03 -0.98% 3.06 3.10 3.03 12,178
May 02 2024 3.06 0.00 0.00% 3.08 3.12 3.02 5,720
Apr 30 2024 3.06 -0.13 -4.08% 3.16 3.20 3.00 62,366
Apr 29 2024 3.19 -0.11 -3.33% 3.31 3.31 3.19 26,413
Apr 26 2024 3.30 -0.06 -1.79% 3.37 3.42 3.28 48,512
Apr 25 2024 3.36 -0.13 -3.72% 3.46 3.47 3.36 22,403
Apr 24 2024 3.49 -0.61 -14.88% 3.80 3.80 3.46 72,285
Apr 23 2024 4.10 0.04 0.99% 4.10 4.10 3.98 14,000
Apr 22 2024 4.06 0.04 1.00% 4.10 4.10 3.92 1,881
Apr 19 2024 4.02 0.11 2.81% 3.91 4.10 3.87 39,225
Apr 18 2024 3.91 -0.03 -0.76% 3.88 3.91 3.76 2,350
Apr 17 2024 3.94 0.03 0.77% 3.97 3.97 3.90 14,461
Apr 16 2024 3.91 -0.04 -1.01% 3.95 3.99 3.91 10,818
Apr 15 2024 3.95 0.01 0.25% 3.97 3.99 3.95 60,458
Apr 12 2024 3.94 0.05 1.29% 3.88 3.99 3.88 17,151
Apr 11 2024 3.89 0.08 2.10% 3.77 3.89 3.76 65,259
Apr 10 2024 3.81 0.05 1.33% 3.82 3.86 3.78 58,546
Apr 09 2024 3.76 -0.03 -0.79% 3.75 3.82 3.75 50,479
Apr 08 2024 3.79 0.05 1.34% 3.75 3.80 3.74 49,078
Apr 05 2024 3.74 -0.05 -1.32% 3.79 3.79 3.71 11,174
Apr 04 2024 3.79 0.04 1.07% 3.75 3.79 3.70 29,612
Apr 03 2024 3.75 -0.03 -0.79% 3.78 3.79 3.74 73,028
Apr 02 2024 3.78 0.00 0.00% 3.80 3.80 3.62 32,058
Mar 28 2024 3.78 0.02 0.53% 3.76 3.78 3.72 15,460
Mar 27 2024 3.76 -0.06 -1.57% 3.76 3.78 3.66 10,323
Mar 26 2024 3.82 0.10 2.69% 3.72 3.86 3.70 36,762
Mar 25 2024 3.72 0.00 0.00% 3.74 3.74 3.68 14,140
Mar 22 2024 3.72 0.32 9.41% 3.40 3.74 3.38 95,782
Mar 21 2024 3.40 0.04 1.19% 3.30 3.46 3.30 3,804
Mar 20 2024 3.36 0.06 1.82% 3.40 3.40 3.34 2,837
Mar 19 2024 3.30 0.00 0.00% 3.36 3.40 3.30 2,000
Mar 18 2024 3.30 -0.14 -4.07% 3.32 3.32 3.28 4,131
Mar 15 2024 3.44 0.06 1.78% 3.36 3.46 3.36 2,328
Mar 14 2024 3.38 -0.08 -2.31% 3.46 3.46 3.38 330
Mar 13 2024 3.46 0.02 0.58% 3.42 3.46 3.40 1,085
Mar 12 2024 3.44 -0.02 -0.58% 3.46 3.50 3.42 2,720
Mar 11 2024 3.46 0.00 0.00% 3.48 3.56 3.46 6,969
Mar 08 2024 3.46 -0.10 -2.81% 3.46 3.56 3.46 16,164
Mar 07 2024 3.56 0.04 1.14% 3.46 3.56 3.46 7,393
Mar 06 2024 3.52 0.00 0.00% 3.52 3.52 3.52 3,172
Mar 05 2024 3.52 0.06 1.73% 3.50 3.52 3.50 2,230
Mar 04 2024 3.46 -0.08 -2.26% 3.52 3.54 3.46 3,316
Mar 01 2024 3.54 0.00 0.00% 3.50 3.54 3.44 4,339
Feb 29 2024 3.54 0.06 1.72% 3.40 3.54 3.40 16,381
Feb 28 2024 3.48 0.02 0.58% 3.44 3.56 3.44 20,530
Feb 27 2024 3.46 0.08 2.37% 3.46 3.46 3.24 44,458
Feb 26 2024 3.38 -0.12 -3.43% 3.50 3.50 3.26 12,250
Feb 23 2024 3.50 0.18 5.42% 3.38 3.50 3.38 15,898
Feb 22 2024 3.32 0.02 0.61% 3.40 3.44 3.30 13,321
Feb 21 2024 3.30 0.00 0.00% 3.30 3.30 3.30 0.00
Feb 20 2024 3.30 -0.02 -0.60% 3.30 3.30 3.30 0.00
Feb 19 2024 3.32 0.00 0.00% 3.32 3.32 3.32 0.00
Feb 16 2024 3.32 -0.04 -1.19% 3.36 3.38 3.32 4,897
Feb 15 2024 3.36 0.06 1.82% 3.32 3.38 3.32 2,295
Feb 14 2024 3.30 -0.08 -2.37% 3.38 3.38 3.30 739
Feb 13 2024 3.38 0.00 0.00% 3.36 3.38 3.30 8,430
Feb 12 2024 3.38 0.04 1.20% 3.32 3.38 3.32 2,952
Feb 09 2024 3.34 -0.04 -1.18% 3.24 3.34 3.24 8,358

Your Recent History

Delayed Upgrade Clock