CTP NV (CTPNV)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.10974106042 | 16.22 | 16.58 | 15.66 | 38608 | 16.29690844 | DE |
| 4 | 0.44 | 2.82051282051 | 15.6 | 16.86 | 15.56 | 47034 | 16.21412734 | DE |
| 12 | -0.08 | -0.496277915633 | 16.12 | 17.24 | 15.52 | 67823 | 16.397637 | DE |
| 26 | 0.28 | 1.77664974619 | 15.76 | 17.24 | 14.68 | 78770 | 16.0750989 | DE |
| 52 | 3.6 | 28.9389067524 | 12.44 | 17.24 | 11.86 | 84473 | 15.01204852 | DE |
| 156 | -1.16 | -6.74418604651 | 17.2 | 21.7 | 9.25 | 106884 | 14.46026704 | DE |
| 260 | 1.99 | 14.1637010676 | 14.05 | 21.7 | 9.25 | 105352 | 14.53159353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 16.04 | 0.02 | 0.12 | 16 | 16.04 | 15.66 | 74922 |
| 1721838600 | 16.02 | -0.2 | -1.23 | 16.2 | 16.2 | 15.96 | 40233 |
| 1721752200 | 16.219999 | -0.2 | -1.22 | 16.379999 | 16.399999 | 16.14 | 43298 |
| 1721665800 | 16.42 | 0 | 0.00 | 16.5 | 16.559999 | 16.36 | 54709 |
| 1721406600 | 16.42 | -0.04 | -0.24 | 16.46 | 16.48 | 16.3 | 30028 |
| 1721320200 | 16.46 | 0.04 | 0.24 | 16.219999 | 16.579999 | 16.219999 | 24774 |
| 1721233800 | 16.42 | -0.1 | -0.61 | 16.46 | 16.52 | 16.3 | 32141 |
| 1721147400 | 16.52 | 0.1 | 0.61 | 16.239999 | 16.6 | 16.219999 | 53289 |
| 1721061000 | 16.42 | -0.18 | -1.08 | 16.6 | 16.64 | 16.26 | 35553 |
| 1720801800 | 16.6 | 0.2 | 1.22 | 16.44 | 16.86 | 16.26 | 79856 |
| 1720715400 | 16.399999 | 0 | 0.00 | 16.48 | 16.52 | 16.2 | 34960 |
| 1720629000 | 16.399999 | 0.36 | 2.24 | 16.3 | 16.559999 | 15.9 | 45886 |
| 1720542600 | 16.04 | 0.16 | 1.01 | 15.84 | 16.04 | 15.76 | 45083 |
| 1720456200 | 15.88 | -0.2 | -1.24 | 16 | 16.079999 | 15.8 | 44879 |
| 1720197000 | 16.079999 | 0.04 | 0.25 | 16.2 | 16.2 | 15.94 | 54772 |
| 1720110600 | 16.04 | -0.12 | -0.74 | 16.16 | 16.3 | 16.02 | 37591 |
| 1720024200 | 16.16 | 0.14 | 0.87 | 16.079999 | 16.16 | 15.92 | 42870 |
| 1719937800 | 16.02 | 0.1 | 0.63 | 15.66 | 16.02 | 15.66 | 39593 |
| 1719851400 | 15.92 | 0 | 0.00 | 16 | 16.059999 | 15.84 | 24067 |
| 1719592200 | 15.92 | -0.12 | -0.75 | 16.12 | 16.12 | 15.74 | 61631 |
| 1719505800 | 16.04 | 0.42 | 2.69 | 15.6 | 16.14 | 15.56 | 115475 |
| 1719419400 | 15.62 | -0.1 | -0.64 | 15.8 | 15.86 | 15.52 | 111032 |
| 1719333000 | 15.72 | -0.3 | -1.87 | 15.94 | 16 | 15.72 | 58043 |
| 1719246600 | 16.02 | 0.14 | 0.88 | 15.88 | 16.1 | 15.72 | 31436 |
| 1718987400 | 15.88 | -0.3 | -1.85 | 16.18 | 16.18 | 15.88 | 363780 |
| 1718901000 | 16.18 | 0.08 | 0.50 | 16.1 | 16.239999 | 16.059999 | 29281 |
| 1718814600 | 16.1 | -0.12 | -0.74 | 16.379999 | 16.379999 | 16 | 37784 |
| 1718728200 | 16.219999 | 0.08 | 0.50 | 16.12 | 16.28 | 16.12 | 49134 |
| 1718641800 | 16.14 | -0.18 | -1.10 | 16.34 | 16.44 | 16.14 | 49178 |
| 1718382600 | 16.32 | -0.16 | -0.97 | 16.46 | 16.5 | 16.18 | 73162 |
| 1718296200 | 16.48 | -0.12 | -0.72 | 16.46 | 16.62 | 16.46 | 44477 |
| 1718209800 | 16.6 | 0.34 | 2.09 | 16.16 | 16.7 | 16.16 | 60622 |
| 1718123400 | 16.26 | -0.1 | -0.61 | 16.34 | 16.5 | 16.26 | 66576 |
| 1718037000 | 16.36 | -0.02 | -0.12 | 16.28 | 16.44 | 16.28 | 43899 |
| 1717777800 | 16.379999 | -0.42 | -2.50 | 16.78 | 16.82 | 16.379999 | 48901 |
| 1717691400 | 16.8 | -0.14 | -0.83 | 16.94 | 17.06 | 16.78 | 39346 |
| 1717605000 | 16.94 | 0.04 | 0.24 | 16.98 | 17.24 | 16.86 | 100999 |
| 1717518600 | 16.9 | 0.2 | 1.20 | 16.7 | 17 | 16.64 | 102618 |
| 1717432200 | 16.7 | 0.28 | 1.71 | 16.62 | 16.7 | 16.48 | 63575 |
| 1717173000 | 16.42 | -0.14 | -0.85 | 16.6 | 16.6 | 16.42 | 146503 |
| 1717086600 | 16.559999 | 0.3 | 1.85 | 16.32 | 16.6 | 16.32 | 38733 |
| 1717000200 | 16.26 | -0.14 | -0.85 | 16.44 | 16.46 | 16.2 | 59479 |
| 1716913800 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.559999 | 16.399999 | 68689 |
| 1716827400 | 16.5 | -0.02 | -0.12 | 16.54 | 16.62 | 16.34 | 57332 |
| 1716568200 | 16.52 | 0.08 | 0.49 | 16.42 | 16.62 | 16.399999 | 49134 |
| 1716481800 | 16.44 | -0.34 | -2.03 | 16.8 | 16.8 | 16.44 | 37048 |
| 1716395400 | 16.78 | 0.04 | 0.24 | 16.719999 | 16.84 | 16.62 | 37047 |
| 1716309000 | 16.739999 | -0.1 | -0.59 | 16.9 | 16.92 | 16.739999 | 97026 |
| 1716222600 | 16.84 | -0.06 | -0.36 | 16.86 | 16.98 | 16.84 | 36230 |
| 1715963400 | 16.9 | 0.06 | 0.36 | 16.84 | 17.02 | 16.82 | 101920 |
| 1715877000 | 16.84 | 0.14 | 0.84 | 16.8 | 16.98 | 16.76 | 158609 |
| 1715790600 | 16.7 | 0.2 | 1.21 | 16.5 | 16.86 | 16.5 | 145658 |
| 1715704200 | 16.5 | -0.24 | -1.43 | 16.76 | 16.78 | 16.32 | 73653 |
| 1715617800 | 16.739999 | 0.18 | 1.09 | 16.54 | 16.78 | 16.54 | 80047 |
| 1715358600 | 16.559999 | 0.14 | 0.85 | 16.54 | 16.62 | 16.46 | 101327 |
| 1715272200 | 16.42 | -0.52 | -3.07 | 16.9 | 16.9 | 16.42 | 73230 |
| 1715185800 | 16.94 | 0.18 | 1.07 | 16.9 | 16.94 | 16.739999 | 66564 |
| 1715099400 | 16.76 | 0.22 | 1.33 | 16.62 | 16.78 | 16.52 | 87787 |
| 1715013000 | 16.54 | -0.06 | -0.36 | 16.6 | 16.66 | 16.42 | 55086 |
| 1714753800 | 16.6 | 0.16 | 0.97 | 16.52 | 16.76 | 16.46 | 107245 |
| 1714667400 | 16.44 | 0.48 | 3.01 | 16.12 | 16.52 | 16.079999 | 76475 |
| 1714494600 | 15.96 | -0.28 | -1.72 | 16.239999 | 16.28 | 15.86 | 74000 |
| 1714408200 | 16.239999 | 0.02 | 0.12 | 16.2 | 16.36 | 16.1 | 140823 |
| 1714149000 | 16.219999 | 0.18 | 1.12 | 16.04 | 16.32 | 15.86 | 239373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
