CTP NV (CTPNV)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.988875154512 | 16.18 | 16.52 | 15.5 | 98026 | 16.0250018 | DE |
| 4 | 1.44 | 9.6644295302 | 14.9 | 16.52 | 14.44 | 106301 | 15.58501874 | DE |
| 12 | 1.6 | 10.854816825 | 14.74 | 16.52 | 14.36 | 117147 | 15.18066641 | DE |
| 26 | 0.46 | 2.89672544081 | 15.88 | 17.58 | 14.1 | 120464 | 15.75592016 | DE |
| 52 | 0.68 | 4.34227330779 | 15.66 | 17.58 | 14.1 | 99845 | 15.88776979 | DE |
| 156 | -0.26 | -1.56626506024 | 16.6 | 17.58 | 9.25 | 105640 | 13.84308866 | DE |
| 260 | 2.29 | 16.2989323843 | 14.05 | 21.7 | 9.25 | 112156 | 14.67632742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 16.34 | 0.08 | 0.49 | 16.26 | 16.52 | 16.239999 | 127904 |
| 1738863000 | 16.26 | 0.32 | 2.01 | 15.94 | 16.26 | 15.9 | 126365 |
| 1738776600 | 15.94 | 0.12 | 0.76 | 16 | 16.02 | 15.82 | 73475 |
| 1738690200 | 15.82 | 0.02 | 0.13 | 15.82 | 15.9 | 15.7 | 47096 |
| 1738603800 | 15.8 | -0.24 | -1.50 | 15.64 | 15.9 | 15.5 | 72678 |
| 1738344600 | 16.04 | -0.14 | -0.87 | 16.18 | 16.18 | 15.94 | 170514 |
| 1738258200 | 16.18 | 0.3 | 1.89 | 16.219999 | 16.219999 | 15.84 | 86758 |
| 1738171800 | 15.88 | -0.32 | -1.98 | 16.219999 | 16.219999 | 15.88 | 139882 |
| 1738085400 | 16.2 | 0.34 | 2.14 | 15.88 | 16.2 | 15.78 | 122932 |
| 1737999000 | 15.86 | 0.3 | 1.93 | 15.5 | 15.9 | 15.48 | 79702 |
| 1737739800 | 15.56 | -0.18 | -1.14 | 15.78 | 15.78 | 15.5 | 103197 |
| 1737653400 | 15.74 | 0.14 | 0.90 | 15.6 | 15.8 | 15.54 | 83383 |
| 1737567000 | 15.6 | 0 | 0.00 | 15.66 | 15.66 | 15.48 | 65106 |
| 1737480600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1737394200 | 15.6 | 0.06 | 0.39 | 15.54 | 15.6 | 15.48 | 61608 |
| 1737135000 | 15.54 | 0.24 | 1.57 | 15.38 | 15.54 | 15.24 | 90802 |
| 1737048600 | 15.3 | -0.12 | -0.78 | 15.48 | 15.48 | 15.2 | 117279 |
| 1736962200 | 15.42 | 0.68 | 4.61 | 14.78 | 15.42 | 14.78 | 231533 |
| 1736875800 | 14.74 | 0.22 | 1.52 | 14.52 | 14.82 | 14.52 | 113687 |
| 1736789400 | 14.52 | -0.02 | -0.14 | 14.5 | 14.56 | 14.44 | 113139 |
| 1736530200 | 14.54 | -0.28 | -1.89 | 14.9 | 14.94 | 14.52 | 120574 |
| 1736443800 | 14.82 | 0.32 | 2.21 | 14.5 | 14.94 | 14.42 | 152741 |
| 1736357400 | 14.5 | -0.36 | -2.42 | 14.86 | 14.88 | 14.36 | 209439 |
| 1736271000 | 14.86 | 0.04 | 0.27 | 14.86 | 15.26 | 14.82 | 193235 |
| 1736184600 | 14.82 | -0.1 | -0.67 | 14.88 | 14.9 | 14.72 | 76464 |
| 1735925400 | 14.92 | -0.02 | -0.13 | 15 | 15.08 | 14.88 | 93640 |
| 1735839000 | 14.94 | 0.06 | 0.40 | 15.08 | 15.08 | 14.8 | 71796 |
| 1735666200 | 14.88 | 0 | 0.00 | 14.88 | 14.88 | 14.82 | 39309 |
| 1735579800 | 14.88 | -0.04 | -0.27 | 14.8 | 14.9 | 14.7 | 78369 |
| 1735320600 | 14.92 | 0.14 | 0.95 | 14.76 | 14.96 | 14.74 | 72418 |
| 1735061400 | 14.78 | -0.12 | -0.81 | 14.92 | 14.92 | 14.74 | 35081 |
| 1734975000 | 14.9 | -0.02 | -0.13 | 14.82 | 14.9 | 14.74 | 76393 |
| 1734715800 | 14.92 | 0.02 | 0.13 | 14.8 | 15.02 | 14.74 | 418059 |
| 1734629400 | 14.9 | -0.34 | -2.23 | 15 | 15.06 | 14.88 | 269864 |
| 1734543000 | 15.24 | 0.12 | 0.79 | 15.08 | 15.28 | 15.08 | 94068 |
| 1734456600 | 15.12 | 0.16 | 1.07 | 14.86 | 15.18 | 14.8 | 119068 |
| 1734370200 | 14.96 | -0.36 | -2.35 | 15.32 | 15.32 | 14.9 | 95172 |
| 1734111000 | 15.32 | 0.02 | 0.13 | 15.28 | 15.4 | 15.26 | 169167 |
| 1734024600 | 15.3 | 0.06 | 0.39 | 15.24 | 15.3 | 15.14 | 117063 |
| 1733938200 | 15.24 | 0.04 | 0.26 | 15.18 | 15.36 | 15.14 | 72820 |
| 1733851800 | 15.2 | -0.04 | -0.26 | 15.18 | 15.26 | 15.1 | 76297 |
| 1733765400 | 15.24 | -0.2 | -1.30 | 15.48 | 15.5 | 15.12 | 88190 |
| 1733506200 | 15.44 | 0.04 | 0.26 | 15.38 | 15.52 | 15.36 | 135231 |
| 1733419800 | 15.4 | -0.12 | -0.77 | 15.44 | 15.56 | 15.38 | 203314 |
| 1733333400 | 15.52 | 0.38 | 2.51 | 15.14 | 15.52 | 15.14 | 160827 |
| 1733247000 | 15.14 | -0.06 | -0.39 | 15.2 | 15.24 | 15.14 | 146875 |
| 1733160600 | 15.2 | 0 | 0.00 | 15.16 | 15.24 | 15.16 | 127090 |
| 1732901400 | 15.2 | 0.02 | 0.13 | 15.16 | 15.29 | 15.12 | 80003 |
| 1732815000 | 15.18 | 0.02 | 0.13 | 15.12 | 15.24 | 15.12 | 74218 |
| 1732728600 | 15.16 | 0.28 | 1.88 | 14.9 | 15.16 | 14.88 | 82688 |
| 1732642200 | 14.88 | -0.14 | -0.93 | 14.94 | 15.02 | 14.86 | 62119 |
| 1732555800 | 15.02 | -0.08 | -0.53 | 15.16 | 15.18 | 14.96 | 134783 |
| 1732296600 | 15.1 | 0.4 | 2.72 | 14.7 | 15.1 | 14.7 | 129348 |
| 1732210200 | 14.7 | 0.06 | 0.41 | 14.62 | 14.76 | 14.58 | 133788 |
| 1732123800 | 14.64 | 0.1 | 0.69 | 14.6 | 14.72 | 14.58 | 89079 |
| 1732037400 | 14.54 | 0.1 | 0.69 | 14.44 | 14.54 | 14.4 | 142454 |
| 1731951000 | 14.44 | -0.32 | -2.17 | 14.78 | 14.78 | 14.44 | 70936 |
| 1731691800 | 14.76 | -0.02 | -0.14 | 14.74 | 14.78 | 14.64 | 149100 |
| 1731605400 | 14.78 | -0.14 | -0.94 | 14.8 | 14.98 | 14.62 | 239095 |
| 1731519000 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1731432600 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1731346200 | 14.92 | 0.22 | 1.50 | 14.78 | 14.92 | 14.76 | 140257 |
| 1731087000 | 14.7 | 0.18 | 1.24 | 14.52 | 14.78 | 14.52 | 97924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
