CTP NV (3YZ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.56862745098 | 15.3 | 16 | 15.3 | 1199 | 15.69018176 | DE |
| 4 | 0.88 | 6.00272851296 | 14.66 | 16 | 14.4 | 1517 | 14.96835867 | DE |
| 12 | 0.2 | 1.3037809648 | 15.34 | 16 | 14.4 | 979 | 14.98299742 | DE |
| 26 | -0.56 | -3.47826086957 | 16.1 | 17.6 | 14.4 | 734 | 15.57136489 | DE |
| 52 | -0.22 | -1.39593908629 | 15.76 | 17.6 | 14.4 | 590 | 15.71995773 | DE |
| 156 | 2.36 | 17.9059180577 | 13.18 | 17.6 | 12.74 | 579 | 15.40281185 | DE |
| 260 | 2.36 | 17.9059180577 | 13.18 | 17.6 | 12.74 | 579 | 15.40281185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 15.52 | -0.28 | -1.77 | 15.82 | 15.82 | 15.52 | 305 |
| 1737667620 | 15.8 | 0.3 | 1.94 | 15.56 | 15.8 | 15.56 | 30 |
| 1737581220 | 15.5 | -0.18 | -1.15 | 15.68 | 15.68 | 15.5 | 356 |
| 1737494820 | 15.68 | -0.08 | -0.51 | 15.66 | 15.7 | 15.64 | 3354 |
| 1737408420 | 15.76 | 0.26 | 1.68 | 15.52 | 16 | 15.5 | 2030 |
| 1737149220 | 15.5 | 0.22 | 1.44 | 15.3 | 15.5 | 15.3 | 227 |
| 1737062820 | 15.28 | -0.16 | -1.04 | 15.5 | 15.54 | 15.26 | 281 |
| 1736976420 | 15.44 | 0.66 | 4.47 | 14.92 | 15.44 | 14.92 | 951 |
| 1736890020 | 14.78 | 0.24 | 1.65 | 14.64 | 14.78 | 14.58 | 558 |
| 1736803620 | 14.54 | -0.06 | -0.41 | 14.46 | 14.6 | 14.46 | 5518 |
| 1736544420 | 14.6 | -0.26 | -1.75 | 14.64 | 14.64 | 14.54 | 293 |
| 1736458020 | 14.86 | 0.34 | 2.34 | 14.82 | 14.94 | 14.82 | 354 |
| 1736371620 | 14.52 | -0.32 | -2.16 | 14.84 | 14.84 | 14.4 | 556 |
| 1736285220 | 14.84 | 0.06 | 0.41 | 15.02 | 15.26 | 14.82 | 518 |
| 1736198820 | 14.78 | -0.16 | -1.07 | 14.5 | 14.88 | 14.5 | 9564 |
| 1735939620 | 14.94 | 0.12 | 0.81 | 14.94 | 15.04 | 14.9 | 1517 |
| 1735853220 | 14.82 | -0.08 | -0.54 | 14.98 | 14.98 | 14.82 | 99 |
| 1735594020 | 14.9 | 0 | 0.00 | 14.84 | 14.9 | 14.84 | 737 |
| 1735334820 | 14.9 | 0.12 | 0.81 | 14.66 | 14.96 | 14.66 | 358 |
| 1734989220 | 14.78 | -0.18 | -1.20 | 14.88 | 14.88 | 14.78 | 57 |
| 1734730020 | 14.96 | 0.08 | 0.54 | 14.84 | 14.96 | 14.8 | 1006 |
| 1734643620 | 14.88 | -0.4 | -2.62 | 15.02 | 15.04 | 14.88 | 512 |
| 1734557220 | 15.28 | 0.16 | 1.06 | 15.14 | 15.28 | 15.1 | 354 |
| 1734470820 | 15.12 | 0.08 | 0.53 | 14.9 | 15.18 | 14.9 | 397 |
| 1734384420 | 15.04 | -0.3 | -1.96 | 15.34 | 15.34 | 14.94 | 3029 |
| 1734125220 | 15.34 | 0.02 | 0.13 | 15.3 | 15.36 | 15.28 | 735 |
| 1734038820 | 15.32 | 0.04 | 0.26 | 15.28 | 15.32 | 15.28 | 71 |
| 1733952420 | 15.28 | 0.18 | 1.19 | 15.24 | 15.34 | 15.08 | 113 |
| 1733866020 | 15.1 | -0.16 | -1.05 | 15.16 | 15.3 | 15.1 | 375 |
| 1733779620 | 15.26 | -0.14 | -0.91 | 15.44 | 15.44 | 15.18 | 1249 |
| 1733520420 | 15.4 | 0.04 | 0.26 | 15.38 | 15.48 | 15.38 | 82 |
| 1733434020 | 15.36 | -0.1 | -0.65 | 15.52 | 15.54 | 15.36 | 48 |
| 1733347620 | 15.46 | 0.34 | 2.25 | 15.42 | 15.56 | 15.4 | 731 |
| 1733261220 | 15.12 | -0.08 | -0.53 | 15.2 | 15.24 | 15.12 | 1006 |
| 1733174820 | 15.2 | 0.04 | 0.26 | 15.06 | 15.26 | 15.06 | 827 |
| 1732915620 | 15.16 | -0.04 | -0.26 | 15.16 | 15.3 | 15.16 | 632 |
| 1732829220 | 15.2 | 0 | 0.00 | 15.26 | 15.26 | 15.12 | 59 |
| 1732742820 | 15.2 | 0.32 | 2.15 | 14.86 | 15.2 | 14.86 | 639 |
| 1732656420 | 14.88 | -0.16 | -1.06 | 14.94 | 14.96 | 14.84 | 380 |
| 1732570020 | 15.04 | -0.12 | -0.79 | 15.18 | 15.18 | 15 | 418 |
| 1732310820 | 15.16 | 0.44 | 2.99 | 14.76 | 15.16 | 14.7 | 483 |
| 1732224420 | 14.72 | 0.04 | 0.27 | 14.74 | 14.74 | 14.62 | 609 |
| 1732138020 | 14.68 | 0.18 | 1.24 | 14.62 | 14.68 | 14.56 | 85 |
| 1732051620 | 14.5 | 0.1 | 0.69 | 14.46 | 14.58 | 14.42 | 70 |
| 1731965220 | 14.4 | -0.36 | -2.44 | 14.78 | 14.78 | 14.4 | 23 |
| 1731705960 | 14.76 | -0.12 | -0.81 | 14.68 | 14.76 | 14.68 | 2605 |
| 1731619560 | 14.88 | 0.08 | 0.54 | 14.76 | 14.9 | 14.74 | 794 |
| 1731533160 | 14.8 | 0.04 | 0.27 | 14.82 | 14.86 | 14.6 | 221 |
| 1731446820 | 14.76 | -0.18 | -1.20 | 14.8 | 14.96 | 14.76 | 1921 |
| 1731360420 | 14.94 | 0.28 | 1.91 | 14.78 | 14.96 | 14.76 | 1446 |
| 1731101220 | 14.66 | 0.1 | 0.69 | 14.54 | 14.72 | 14.54 | 100 |
| 1731014760 | 14.56 | 0.02 | 0.14 | 14.62 | 14.62 | 14.4 | 670 |
| 1730928360 | 14.54 | -0.62 | -4.09 | 15.22 | 15.3 | 14.54 | 1250 |
| 1730841960 | 15.16 | 0.06 | 0.40 | 15.16 | 15.24 | 15.16 | 186 |
| 1730755560 | 15.1 | -0.3 | -1.95 | 15.46 | 15.46 | 15.08 | 2466 |
| 1730496360 | 15.4 | 0.06 | 0.39 | 15.34 | 15.56 | 15.34 | 883 |
| 1730409960 | 15.34 | -0.2 | -1.29 | 15.46 | 15.58 | 15.26 | 2775 |
| 1730323560 | 15.54 | -0.12 | -0.77 | 15.66 | 15.66 | 15.5 | 1982 |
| 1730237160 | 15.66 | -0.28 | -1.76 | 15.94 | 16 | 15.66 | 839 |
| 1730150760 | 15.94 | 0.14 | 0.89 | 16.12 | 16.12 | 15.86 | 81 |
| 1729888020 | 15.8 | -0.3 | -1.86 | 16.1 | 16.1 | 15.8 | 1401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
