Ctac N.V. (CTAC.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 04:57PM CEST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 3.0700 | 3.0700 | 2.9200 | 2.9500 | 2.9500 | 2,632 |
| 10 Oct 2024 | 2.9700 | 3.0700 | 2.9100 | 3.0700 | 3.0700 | 16,646 |
| 09 Oct 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 3,256 |
| 08 Oct 2024 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 294 |
| 07 Oct 2024 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 138 |
| 04 Oct 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 1,168 |
| 03 Oct 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 2,180 |
| 02 Oct 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9100 | 2.9100 | 1,083 |
| 01 Oct 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9400 | 2.9400 | 27,424 |
| 30 Sept 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 10,911 |
| 27 Sept 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 8,450 |
| 26 Sept 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 1,978 |
| 25 Sept 2024 | 2.8800 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 26,188 |
| 24 Sept 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 1,362 |
| 23 Sept 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 20 Sept 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 1,449 |
| 19 Sept 2024 | 2.9500 | 2.9800 | 2.8400 | 2.8500 | 2.8500 | 32,345 |
| 18 Sept 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 625 |
| 17 Sept 2024 | 2.8500 | 2.9500 | 2.7900 | 2.9500 | 2.9500 | 12,223 |
| 16 Sept 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 13 Sept 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 8,398 |
| 12 Sept 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 357 |
| 11 Sept 2024 | 2.8400 | 2.8900 | 2.6500 | 2.8800 | 2.8800 | 11,612 |
| 10 Sept 2024 | 2.8600 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 10,759 |
| 09 Sept 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 451 |
| 06 Sept 2024 | 2.8500 | 2.9100 | 2.8400 | 2.8400 | 2.8400 | 1,844 |
| 05 Sept 2024 | 2.9200 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 4,154 |
| 04 Sept 2024 | 2.8300 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 2,293 |
| 03 Sept 2024 | 3.0000 | 3.0000 | 2.8100 | 2.9100 | 2.9100 | 2,729 |
| 02 Sept 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 614 |
| 30 Aug 2024 | 2.9800 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 1,215 |
| 29 Aug 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 2,260 |
| 28 Aug 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 1,893 |
| 27 Aug 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 104 |
| 26 Aug 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,015 |
| 23 Aug 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 48 |
| 22 Aug 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 900 |
| 21 Aug 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 69 |
| 20 Aug 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0100 | 3.0100 | 608 |
| 19 Aug 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 496 |
| 16 Aug 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 115 |
| 15 Aug 2024 | 2.9300 | 3.0700 | 2.9300 | 3.0700 | 3.0700 | 103 |
| 14 Aug 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 13 Aug 2024 | 2.8800 | 3.0800 | 2.8800 | 3.0800 | 3.0800 | 674 |
| 12 Aug 2024 | 3.0400 | 3.1000 | 2.8800 | 3.1000 | 3.1000 | 4,475 |
| 09 Aug 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2,166 |
| 08 Aug 2024 | 2.9100 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 782 |
| 07 Aug 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 06 Aug 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 1,312 |
| 05 Aug 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 1,419 |
| 02 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,031 |
| 01 Aug 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 409 |
| 31 Jul 2024 | 3.1000 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 9,487 |
| 30 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 256 |
| 29 Jul 2024 | 3.0900 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 738 |
| 26 Jul 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0800 | 2,775 |
| 25 Jul 2024 | 2.9100 | 3.0600 | 2.9100 | 3.0600 | 3.0600 | 88 |
| 24 Jul 2024 | 3.0700 | 3.0900 | 2.8600 | 3.0800 | 3.0800 | 15,206 |
| 23 Jul 2024 | 3.0700 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 1,364 |
| 22 Jul 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 4,013 |
| 19 Jul 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 370 |
| 18 Jul 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 553 |
| 17 Jul 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 1,533 |
| 16 Jul 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0700 | 3.0700 | 2,055 |
| 15 Jul 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 5,908 |
| 12 Jul 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 292 |
| 11 Jul 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 2,739 |
| 10 Jul 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.1300 | 349 |
| 09 Jul 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 5,333 |
| 08 Jul 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 6,938 |
| 05 Jul 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 8,204 |
| 04 Jul 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 10,000 |
| 03 Jul 2024 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 147 |
| 02 Jul 2024 | 3.2100 | 3.2100 | 3.1400 | 3.2100 | 3.2100 | 5,499 |
| 01 Jul 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 50 |
| 28 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 15 |
| 27 Jun 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1800 | 3.1800 | 391 |
| 26 Jun 2024 | 3.2200 | 3.2200 | 3.0900 | 3.0900 | 3.0900 | 1,734 |
| 25 Jun 2024 | 3.1100 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 648 |
| 24 Jun 2024 | 3.1800 | 3.2100 | 3.0900 | 3.0900 | 3.0900 | 8,245 |
| 21 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 20 Jun 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1400 | 3.1400 | 1,362 |
| 19 Jun 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | 337 |
| 18 Jun 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1400 | 3.1400 | 1,218 |
| 17 Jun 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0900 | 3.0900 | 18,222 |
| 14 Jun 2024 | 3.2100 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 3,138 |
| 13 Jun 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 727 |
| 12 Jun 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2300 | 3.2300 | 1,806 |
| 11 Jun 2024 | 3.2200 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 1,897 |
| 10 Jun 2024 | 3.2300 | 3.3200 | 3.1900 | 3.2200 | 3.2200 | 1,383 |
| 07 Jun 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 06 Jun 2024 | 3.3400 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 3,538 |
| 05 Jun 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 1,009 |
| 04 Jun 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 12,718 |
| 03 Jun 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 2,479 |
| 31 May 2024 | 3.1500 | 3.2700 | 3.1000 | 3.2700 | 3.2700 | 8,996 |
| 30 May 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 4,860 |
| 29 May 2024 | 3.2500 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 4,098 |
| 28 May 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 2,965 |
| 27 May 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2000 | 3.2000 | 39,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.