CTP N.V. (CTPNV.AS) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 13.96 | 14.06 | 13.92 | 14.04 | +0.14% | 155,792 |
| 2026-09-01 | 14.20 | 14.22 | 13.94 | 14.02 | -1.54% | 159,874 |
| 2026-08-31 | 14.50 | 14.50 | 14.22 | 14.24 | -2.06% | 210,446 |
| 2026-08-28 | 14.58 | 14.64 | 14.48 | 14.54 | +0.41% | 96,595 |
| 2026-08-27 | 14.44 | 14.58 | 14.40 | 14.48 | +0.00% | 158,697 |
| 2026-08-26 | 14.40 | 14.52 | 14.32 | 14.48 | +0.98% | 137,982 |
| 2026-08-25 | 14.34 | 14.50 | 14.30 | 14.34 | +0.00% | 195,205 |
| 2026-08-24 | 14.38 | 14.46 | 14.26 | 14.34 | +0.00% | 97,998 |
| 2026-08-21 | 14.32 | 14.48 | 14.28 | 14.34 | -0.14% | 181,511 |
| 2026-08-20 | 14.38 | 14.44 | 14.24 | 14.36 | +0.00% | 139,846 |
| 2026-08-19 | 14.28 | 14.36 | 14.16 | 14.36 | +0.56% | 166,815 |
| 2026-08-18 | 14.20 | 14.28 | 14.16 | 14.28 | +0.71% | 262,295 |
| 2026-08-17 | 14.52 | 14.56 | 14.18 | 14.18 | -2.34% | 167,127 |
| 2026-08-14 | 14.64 | 14.72 | 14.42 | 14.52 | -0.82% | 243,214 |
| 2026-08-13 | 14.40 | 14.64 | 14.32 | 14.64 | +1.81% | 156,206 |
| 2026-08-12 | 14.40 | 14.44 | 14.24 | 14.38 | -0.28% | 177,348 |
| 2026-08-11 | 14.38 | 14.50 | 14.28 | 14.42 | +0.84% | 184,244 |
| 2026-08-10 | 14.62 | 14.64 | 14.30 | 14.30 | -2.59% | 233,437 |
| 2026-08-07 | 15.14 | 15.14 | 14.68 | 14.68 | -3.17% | 415,271 |
| 2026-08-06 | 15.40 | 15.44 | 14.98 | 15.16 | -1.94% | 174,008 |
| 2026-08-05 | 15.60 | 15.60 | 15.34 | 15.46 | -1.15% | 242,809 |
| 2026-08-04 | 15.54 | 15.72 | 15.52 | 15.64 | +0.64% | 141,595 |
| 2026-08-03 | 15.70 | 15.80 | 15.54 | 15.54 | -0.26% | 192,082 |
| 2026-07-31 | 16.10 | 16.24 | 15.52 | 15.58 | -2.87% | 321,945 |
| 2026-07-30 | 16.38 | 16.42 | 15.94 | 16.04 | -3.49% | 392,343 |
| 2026-07-29 | 16.66 | 16.74 | 16.48 | 16.62 | +0.12% | 256,091 |
| 2026-07-28 | 16.50 | 16.70 | 16.50 | 16.60 | +0.12% | 127,135 |
| 2026-07-27 | 16.54 | 16.60 | 16.38 | 16.58 | +1.59% | 129,567 |
| 2026-07-24 | 16.00 | 16.40 | 15.96 | 16.32 | +1.12% | 144,325 |
| 2026-07-23 | 16.26 | 16.38 | 16.06 | 16.14 | -0.37% | 102,048 |
| 2026-07-22 | 15.80 | 16.28 | 15.80 | 16.20 | +2.27% | 196,889 |
| 2026-07-21 | 16.24 | 16.24 | 15.84 | 15.84 | -0.50% | 249,826 |
| 2026-07-20 | 16.34 | 16.34 | 15.92 | 15.92 | -1.49% | 278,085 |
| 2026-07-17 | 16.20 | 16.40 | 16.16 | 16.16 | -0.37% | 166,750 |
| 2026-07-16 | 16.38 | 16.38 | 16.18 | 16.22 | -0.73% | 216,232 |
| 2026-07-15 | 16.18 | 16.42 | 16.10 | 16.34 | +0.62% | 137,752 |
| 2026-07-14 | 16.26 | 16.28 | 15.98 | 16.24 | -0.37% | 134,460 |
| 2026-07-13 | 16.50 | 16.50 | 16.26 | 16.30 | -0.85% | 119,030 |
| 2026-07-10 | 16.50 | 16.64 | 16.40 | 16.44 | +0.12% | 138,192 |
| 2026-07-09 | 16.48 | 16.54 | 16.32 | 16.42 | +0.37% | 116,965 |
| 2026-07-08 | 16.90 | 16.90 | 16.22 | 16.36 | -3.76% | 219,393 |
| 2026-07-07 | 17.00 | 17.10 | 16.94 | 17.00 | +0.83% | 176,315 |
| 2026-07-06 | 16.98 | 17.18 | 16.86 | 16.86 | -0.35% | 220,241 |
| 2026-07-03 | 16.64 | 17.12 | 16.64 | 16.92 | +1.32% | 226,835 |
| 2026-07-02 | 16.08 | 16.72 | 16.08 | 16.70 | +3.34% | 153,342 |
| 2026-07-01 | 16.20 | 16.26 | 15.92 | 16.16 | +1.25% | 125,263 |
| 2026-06-30 | 15.90 | 16.06 | 15.88 | 15.96 | +0.50% | 176,527 |
| 2026-06-29 | 16.10 | 16.16 | 15.88 | 15.88 | -0.63% | 244,958 |
| 2026-06-26 | 15.90 | 16.04 | 15.82 | 15.98 | +0.25% | 180,439 |
| 2026-06-25 | 15.78 | 16.06 | 15.78 | 15.94 | -0.13% | 148,892 |
| 2026-06-24 | 15.60 | 15.96 | 15.60 | 15.96 | +2.84% | 227,339 |
| 2026-06-23 | 15.46 | 15.70 | 15.40 | 15.52 | -0.13% | 127,262 |
| 2026-06-22 | 15.48 | 15.62 | 15.32 | 15.54 | +0.52% | 96,365 |
| 2026-06-19 | 15.40 | 15.48 | 15.38 | 15.46 | -0.26% | 163,850 |
| 2026-06-18 | 15.40 | 15.60 | 15.30 | 15.50 | -0.77% | 99,501 |
| 2026-06-17 | 15.60 | 15.68 | 15.48 | 15.62 | +0.00% | 116,040 |
| 2026-06-16 | 15.74 | 15.80 | 15.62 | 15.62 | -1.39% | 120,114 |
| 2026-06-15 | 16.12 | 16.24 | 15.80 | 15.84 | +0.25% | 160,592 |
| 2026-06-12 | 15.72 | 16.00 | 15.60 | 15.80 | +3.00% | 161,601 |
| 2026-06-11 | 15.60 | 15.60 | 15.28 | 15.34 | -2.04% | 124,352 |
| 2026-06-10 | 15.54 | 15.66 | 15.36 | 15.66 | +1.16% | 69,986 |
| 2026-06-09 | 15.42 | 15.62 | 15.34 | 15.48 | +0.26% | 143,274 |
| 2026-06-08 | 15.50 | 15.58 | 15.32 | 15.44 | -1.40% | 154,034 |
| 2026-06-05 | 15.44 | 15.72 | 15.44 | 15.66 | +0.90% | 202,798 |
| 2026-06-04 | 15.56 | 15.66 | 15.40 | 15.52 | +0.13% | 180,056 |
| 2026-06-03 | 15.90 | 15.90 | 15.50 | 15.50 | -2.76% | 101,486 |
| 2026-06-02 | 16.26 | 16.32 | 15.90 | 15.94 | -1.48% | 104,097 |
| 2026-06-01 | 16.26 | 16.44 | 16.02 | 16.18 | -0.37% | 106,780 |
| 2026-05-29 | 16.42 | 16.42 | 16.18 | 16.24 | -0.25% | 179,277 |
| 2026-05-28 | 16.38 | 16.38 | 16.16 | 16.28 | -0.85% | 100,545 |
| 2026-05-27 | 16.34 | 16.62 | 16.32 | 16.42 | +0.37% | 188,488 |
| 2026-05-26 | 16.30 | 16.38 | 16.20 | 16.36 | +0.25% | 327,906 |
| 2026-05-25 | 16.04 | 16.34 | 15.94 | 16.32 | +2.51% | 139,521 |
| 2026-05-22 | 15.96 | 15.96 | 15.78 | 15.92 | -1.61% | 192,013 |
| 2026-05-21 | 16.42 | 16.66 | 16.18 | 16.18 | -2.06% | 173,078 |
| 2026-05-20 | 16.14 | 16.58 | 16.02 | 16.52 | +2.61% | 181,049 |
| 2026-05-19 | 15.96 | 16.22 | 15.96 | 16.10 | +1.00% | 143,275 |
| 2026-05-18 | 15.76 | 16.02 | 15.66 | 15.94 | +0.63% | 121,014 |
| 2026-05-15 | 16.10 | 16.10 | 15.84 | 15.84 | -1.86% | 146,386 |
| 2026-05-14 | 16.04 | 16.16 | 15.96 | 16.14 | +0.75% | 32,874 |
| 2026-05-13 | 15.90 | 16.02 | 15.82 | 16.02 | +0.25% | 92,540 |
| 2026-05-12 | 16.00 | 16.16 | 15.92 | 15.98 | -0.99% | 93,547 |
| 2026-05-11 | 16.02 | 16.16 | 15.96 | 16.14 | +0.37% | 121,137 |
| 2026-05-08 | 16.16 | 16.24 | 16.02 | 16.08 | -0.86% | 102,075 |
| 2026-05-07 | 16.32 | 16.42 | 16.10 | 16.22 | -0.49% | 258,918 |
| 2026-05-06 | 16.30 | 16.58 | 16.18 | 16.30 | +1.37% | 196,295 |
| 2026-05-05 | 16.12 | 16.16 | 15.98 | 16.08 | -0.25% | 176,622 |
| 2026-05-04 | 16.40 | 16.40 | 15.94 | 16.12 | +0.25% | 211,997 |
| 2026-04-30 | 15.60 | 16.18 | 15.58 | 16.08 | +3.88% | 293,623 |
| 2026-04-29 | 15.72 | 15.74 | 15.48 | 15.48 | -1.28% | 160,750 |
| 2026-04-28 | 15.74 | 15.78 | 15.54 | 15.68 | -0.76% | 231,726 |
| 2026-04-27 | 15.78 | 15.88 | 15.68 | 15.80 | -0.25% | 101,576 |
| 2026-04-24 | 15.76 | 15.96 | 15.56 | 15.84 | -0.13% | 236,903 |
| 2026-04-23 | 16.00 | 16.04 | 15.82 | 15.86 | -0.50% | 155,251 |
| 2026-04-22 | 16.14 | 16.26 | 15.94 | 15.94 | -0.99% | 218,710 |
| 2026-04-21 | 16.30 | 16.40 | 16.04 | 16.10 | -1.35% | 105,416 |
| 2026-04-20 | 16.50 | 16.56 | 16.28 | 16.32 | -2.04% | 123,003 |
| 2026-04-17 | 16.40 | 16.76 | 16.40 | 16.66 | +2.21% | 323,053 |
| 2026-04-16 | 16.38 | 16.52 | 16.30 | 16.30 | +0.00% | 278,396 |
| 2026-04-15 | 16.22 | 16.40 | 16.22 | 16.30 | +0.87% | 184,555 |
| 2026-04-14 | 16.02 | 16.30 | 16.02 | 16.16 | +1.51% | 229,597 |
| 2026-04-13 | 15.96 | 16.02 | 15.86 | 15.92 | -0.87% | 230,930 |
| 2026-04-10 | 16.00 | 16.06 | 15.78 | 16.06 | +1.65% | 307,201 |
| 2026-04-09 | 15.82 | 15.88 | 15.68 | 15.80 | -0.63% | 102,670 |
| 2026-04-08 | 15.70 | 16.34 | 15.62 | 15.90 | +5.72% | 370,249 |
| 2026-04-07 | 15.50 | 15.50 | 15.04 | 15.04 | -2.59% | 162,944 |
| 2026-04-02 | 15.20 | 15.52 | 15.08 | 15.44 | +0.00% | 272,878 |
| 2026-04-01 | 15.02 | 15.44 | 14.94 | 15.44 | +7.22% | 337,789 |
| 2026-03-31 | 14.14 | 14.52 | 14.10 | 14.40 | +1.84% | 375,382 |
| 2026-03-30 | 14.08 | 14.14 | 13.92 | 14.14 | -0.42% | 508,929 |
| 2026-03-27 | 14.48 | 14.48 | 14.08 | 14.20 | -1.66% | 270,019 |
| 2026-03-26 | 14.40 | 14.56 | 14.32 | 14.44 | -0.82% | 450,603 |
| 2026-03-25 | 14.90 | 14.98 | 14.48 | 14.56 | -0.82% | 318,477 |
| 2026-03-24 | 14.88 | 15.04 | 14.68 | 14.68 | -1.61% | 297,172 |
| 2026-03-23 | 14.52 | 15.08 | 14.26 | 14.92 | -0.93% | 439,644 |
| 2026-03-20 | 15.54 | 15.72 | 15.06 | 15.06 | -2.59% | 366,333 |
| 2026-03-19 | 15.80 | 15.80 | 15.46 | 15.46 | -3.37% | 181,504 |
| 2026-03-18 | 16.10 | 16.34 | 15.94 | 16.00 | -0.25% | 113,937 |
| 2026-03-17 | 16.16 | 16.26 | 16.02 | 16.04 | -0.74% | 153,527 |
| 2026-03-16 | 15.80 | 16.34 | 15.78 | 16.16 | +2.93% | 218,762 |
| 2026-03-13 | 15.80 | 15.90 | 15.64 | 15.70 | -0.76% | 233,501 |
| 2026-03-12 | 16.32 | 16.32 | 15.82 | 15.82 | -3.06% | 311,011 |
| 2026-03-11 | 16.36 | 16.58 | 16.16 | 16.32 | -0.73% | 240,748 |
| 2026-03-10 | 16.70 | 16.78 | 16.44 | 16.44 | +0.74% | 202,712 |
| 2026-03-09 | 16.50 | 16.60 | 16.26 | 16.32 | -4.56% | 239,215 |
| 2026-03-06 | 17.40 | 17.40 | 17.00 | 17.10 | -1.16% | 186,775 |
| 2026-03-05 | 17.02 | 17.42 | 16.98 | 17.30 | +1.53% | 155,558 |
| 2026-03-04 | 16.64 | 17.20 | 16.64 | 17.04 | +2.04% | 200,288 |
| 2026-03-03 | 17.30 | 17.30 | 16.64 | 16.70 | -4.46% | 234,992 |
| 2026-03-02 | 17.64 | 17.86 | 17.48 | 17.48 | -2.78% | 140,302 |
| 2026-02-27 | 18.24 | 18.48 | 17.98 | 17.98 | -1.10% | 226,945 |
| 2026-02-26 | 17.98 | 18.84 | 17.60 | 18.18 | -7.24% | 686,620 |
| 2026-02-25 | 19.16 | 19.62 | 19.00 | 19.60 | +2.51% | 388,410 |
| 2026-02-24 | 19.00 | 19.26 | 19.00 | 19.12 | +0.31% | 67,692 |
| 2026-02-23 | 19.28 | 19.28 | 19.00 | 19.06 | -0.63% | 83,735 |
| 2026-02-20 | 19.20 | 19.42 | 19.04 | 19.18 | -0.21% | 220,652 |
| 2026-02-19 | 19.30 | 19.42 | 19.08 | 19.22 | -0.52% | 87,744 |
| 2026-02-18 | 19.24 | 19.56 | 19.14 | 19.32 | +0.42% | 405,156 |
| 2026-02-17 | 18.70 | 19.28 | 18.70 | 19.24 | +2.78% | 174,828 |
| 2026-02-16 | 18.80 | 18.90 | 18.62 | 18.72 | +0.43% | 60,463 |
| 2026-02-13 | 19.00 | 19.02 | 18.64 | 18.64 | -2.10% | 98,404 |
| 2026-02-12 | 19.00 | 19.22 | 18.56 | 19.04 | +0.42% | 216,761 |
| 2026-02-11 | 18.80 | 18.96 | 18.64 | 18.96 | +0.32% | 131,107 |
| 2026-02-10 | 18.60 | 18.90 | 18.56 | 18.90 | +1.39% | 119,201 |
| 2026-02-09 | 18.56 | 18.66 | 18.42 | 18.64 | +0.65% | 49,228 |
| 2026-02-06 | 18.48 | 18.54 | 18.16 | 18.52 | +0.43% | 132,335 |
| 2026-02-05 | 18.54 | 18.54 | 18.26 | 18.44 | -0.54% | 109,042 |
| 2026-02-04 | 18.30 | 18.60 | 18.17 | 18.54 | +0.87% | 196,458 |
| 2026-02-03 | 18.34 | 18.48 | 18.18 | 18.38 | +0.33% | 157,486 |
| 2026-02-02 | 18.26 | 18.38 | 18.06 | 18.32 | +0.00% | 125,753 |
| 2026-01-30 | 18.40 | 18.42 | 18.18 | 18.32 | -0.22% | 135,694 |
| 2026-01-29 | 18.48 | 18.50 | 18.28 | 18.36 | -0.76% | 126,092 |
| 2026-01-28 | 18.10 | 18.54 | 18.10 | 18.50 | +1.87% | 94,840 |
| 2026-01-27 | 18.20 | 18.20 | 17.94 | 18.16 | -0.33% | 133,434 |
| 2026-01-26 | 18.38 | 18.38 | 18.04 | 18.22 | -0.55% | 157,865 |
| 2026-01-23 | 18.30 | 18.40 | 18.14 | 18.32 | -0.33% | 75,006 |
| 2026-01-22 | 18.30 | 18.40 | 18.16 | 18.38 | +1.77% | 100,984 |
| 2026-01-21 | 18.34 | 18.34 | 17.94 | 18.06 | -1.74% | 121,806 |
| 2026-01-20 | 18.90 | 18.90 | 18.22 | 18.38 | -2.75% | 133,532 |
| 2026-01-19 | 19.02 | 19.20 | 18.90 | 18.90 | -1.56% | 78,302 |
| 2026-01-16 | 19.18 | 19.36 | 19.12 | 19.20 | +0.31% | 293,079 |
| 2026-01-15 | 18.90 | 19.16 | 18.90 | 19.14 | +1.92% | 214,450 |
| 2026-01-14 | 18.66 | 18.80 | 18.40 | 18.78 | +0.75% | 245,799 |
| 2026-01-13 | 18.80 | 18.80 | 18.52 | 18.64 | -0.96% | 111,299 |
| 2026-01-12 | 18.32 | 18.90 | 18.28 | 18.82 | +2.39% | 170,427 |
| 2026-01-09 | 18.32 | 18.38 | 18.24 | 18.38 | -0.11% | 90,022 |
| 2026-01-08 | 18.76 | 18.84 | 18.24 | 18.40 | +0.00% | 185,525 |
| 2026-01-07 | 18.06 | 18.42 | 18.04 | 18.40 | +2.22% | 180,620 |
| 2026-01-06 | 17.88 | 18.08 | 17.86 | 18.00 | +0.90% | 136,054 |
| 2026-01-05 | 17.72 | 17.84 | 17.56 | 17.84 | +1.13% | 123,188 |
| 2026-01-02 | 17.86 | 17.86 | 17.64 | 17.64 | -1.12% | 70,007 |
| 2025-12-31 | 17.78 | 17.84 | 17.72 | 17.84 | +0.34% | 26,925 |
| 2025-12-30 | 17.70 | 17.80 | 17.64 | 17.78 | +0.23% | 39,797 |
| 2025-12-29 | 17.64 | 17.84 | 17.64 | 17.74 | +0.45% | 48,835 |
| 2025-12-24 | 17.62 | 17.72 | 17.62 | 17.66 | +0.11% | 10,348 |
| 2025-12-23 | 17.60 | 17.82 | 17.60 | 17.64 | -0.34% | 94,520 |
| 2025-12-22 | 17.50 | 17.70 | 17.42 | 17.70 | +1.14% | 75,656 |
| 2025-12-19 | 17.62 | 17.64 | 17.40 | 17.50 | -1.35% | 222,126 |
| 2025-12-18 | 17.52 | 17.74 | 17.52 | 17.74 | +0.91% | 115,643 |
| 2025-12-17 | 17.68 | 17.86 | 17.50 | 17.58 | -1.35% | 160,570 |
| 2025-12-16 | 17.60 | 17.82 | 17.58 | 17.82 | +1.14% | 102,433 |
| 2025-12-15 | 17.72 | 17.78 | 17.50 | 17.62 | +0.92% | 102,716 |
| 2025-12-12 | 17.50 | 17.58 | 17.38 | 17.46 | -0.46% | 194,733 |
| 2025-12-11 | 17.60 | 17.66 | 17.48 | 17.54 | -0.57% | 85,893 |
| 2025-12-10 | 17.60 | 17.70 | 17.52 | 17.64 | +0.23% | 74,603 |
| 2025-12-09 | 17.68 | 17.80 | 17.60 | 17.60 | -0.45% | 108,429 |
| 2025-12-08 | 17.84 | 17.94 | 17.62 | 17.68 | -1.34% | 119,863 |
| 2025-12-05 | 17.80 | 17.98 | 17.70 | 17.92 | +0.90% | 113,395 |
| 2025-12-04 | 17.70 | 17.86 | 17.68 | 17.76 | +0.23% | 94,205 |
| 2025-12-03 | 18.14 | 18.20 | 17.72 | 17.72 | -2.53% | 94,366 |
| 2025-12-02 | 18.02 | 18.28 | 17.88 | 18.18 | +0.44% | 130,828 |
| 2025-12-01 | 18.26 | 18.28 | 18.10 | 18.10 | -1.42% | 144,225 |
| 2025-11-28 | 18.24 | 18.46 | 18.24 | 18.36 | +0.77% | 93,889 |
| 2025-11-27 | 18.04 | 18.28 | 18.02 | 18.22 | +1.00% | 105,723 |
| 2025-11-26 | 18.02 | 18.10 | 17.90 | 18.04 | +0.11% | 110,212 |
| 2025-11-25 | 17.80 | 18.10 | 17.78 | 18.02 | +0.78% | 86,656 |
| 2025-11-24 | 17.84 | 17.94 | 17.74 | 17.88 | +1.02% | 85,038 |
| 2025-11-21 | 17.68 | 17.80 | 17.52 | 17.70 | -0.34% | 134,237 |
| 2025-11-20 | 17.94 | 17.94 | 17.76 | 17.76 | -0.78% | 50,529 |
| 2025-11-19 | 17.90 | 17.94 | 17.68 | 17.90 | +0.22% | 97,998 |
| 2025-11-18 | 17.92 | 17.92 | 17.74 | 17.86 | -0.78% | 102,616 |
| 2025-11-17 | 17.94 | 18.14 | 17.92 | 18.00 | +0.67% | 74,804 |
| 2025-11-14 | 17.98 | 17.98 | 17.70 | 17.88 | -0.89% | 69,869 |
| 2025-11-13 | 18.16 | 18.30 | 18.02 | 18.04 | -0.66% | 70,561 |
| 2025-11-12 | 18.14 | 18.22 | 17.96 | 18.16 | +0.44% | 98,053 |
| 2025-11-11 | 17.90 | 18.08 | 17.88 | 18.08 | +1.57% | 75,132 |
| 2025-11-10 | 17.90 | 18.24 | 17.78 | 17.80 | -1.22% | 75,072 |
| 2025-11-07 | 18.08 | 18.16 | 17.80 | 18.02 | -0.11% | 106,078 |
| 2025-11-06 | 17.44 | 18.50 | 17.40 | 18.04 | -0.33% | 135,440 |
| 2025-11-05 | 18.24 | 18.24 | 18.02 | 18.10 | +0.11% | 242,675 |
| 2025-11-04 | 18.00 | 18.24 | 17.92 | 18.08 | +0.33% | 161,677 |
| 2025-11-03 | 18.16 | 18.20 | 18.00 | 18.02 | -0.33% | 87,188 |
| 2025-10-31 | 18.24 | 18.28 | 18.08 | 18.08 | -0.66% | 119,067 |
| 2025-10-30 | 18.30 | 18.34 | 18.12 | 18.20 | -0.55% | 180,286 |
| 2025-10-29 | 18.50 | 18.54 | 18.28 | 18.30 | -1.19% | 106,731 |
| 2025-10-28 | 18.58 | 18.60 | 18.40 | 18.52 | -0.43% | 98,236 |
| 2025-10-27 | 18.78 | 18.78 | 18.48 | 18.60 | -1.06% | 60,256 |
| 2025-10-24 | 18.76 | 18.80 | 18.48 | 18.80 | +0.21% | 97,255 |
| 2025-10-23 | 18.76 | 18.82 | 18.58 | 18.76 | -0.11% | 105,018 |
| 2025-10-22 | 18.74 | 19.02 | 18.68 | 18.78 | +0.54% | 110,676 |
| 2025-10-21 | 18.80 | 18.96 | 18.68 | 18.68 | -0.64% | 109,967 |
| 2025-10-20 | 18.68 | 18.80 | 18.56 | 18.80 | +0.86% | 104,971 |
| 2025-10-17 | 18.82 | 18.90 | 18.62 | 18.64 | -1.69% | 135,081 |
| 2025-10-16 | 19.12 | 19.12 | 18.96 | 18.96 | -0.84% | 115,779 |
| 2025-10-15 | 19.12 | 19.32 | 18.98 | 19.12 | -0.42% | 126,945 |
| 2025-10-14 | 19.26 | 19.40 | 19.16 | 19.20 | -0.41% | 232,915 |
| 2025-10-13 | 19.00 | 19.34 | 19.00 | 19.28 | +1.58% | 181,721 |
| 2025-10-10 | 18.94 | 19.32 | 18.94 | 18.98 | -0.21% | 175,926 |
| 2025-10-09 | 19.00 | 19.18 | 18.98 | 19.02 | -0.11% | 160,522 |
| 2025-10-08 | 18.90 | 19.04 | 18.80 | 19.04 | +0.53% | 108,953 |
| 2025-10-07 | 19.00 | 19.08 | 18.92 | 18.94 | -1.04% | 139,975 |
| 2025-10-06 | 19.10 | 19.14 | 18.92 | 19.14 | -0.31% | 163,095 |
| 2025-10-03 | 19.10 | 19.26 | 19.00 | 19.20 | +0.52% | 185,266 |
| 2025-10-02 | 19.04 | 19.10 | 18.90 | 19.10 | +0.32% | 150,321 |
| 2025-10-01 | 18.84 | 19.04 | 18.68 | 19.04 | +0.42% | 176,608 |
| 2025-09-30 | 18.68 | 19.04 | 18.60 | 18.96 | +1.39% | 434,176 |
| 2025-09-29 | 18.38 | 18.70 | 18.32 | 18.70 | +2.41% | 113,597 |
| 2025-09-26 | 18.22 | 18.36 | 18.12 | 18.26 | +1.00% | 108,372 |
| 2025-09-25 | 18.00 | 18.14 | 17.90 | 18.08 | +0.44% | 164,520 |
| 2025-09-24 | 17.52 | 18.16 | 17.50 | 18.00 | +3.21% | 114,404 |
| 2025-09-23 | 17.68 | 17.74 | 17.44 | 17.44 | -0.80% | 89,403 |
| 2025-09-22 | 17.52 | 17.58 | 17.38 | 17.58 | +0.46% | 87,151 |
| 2025-09-19 | 17.62 | 17.74 | 17.44 | 17.50 | -0.91% | 229,043 |
| 2025-09-18 | 17.76 | 17.80 | 17.58 | 17.66 | -0.56% | 71,600 |
| 2025-09-17 | 17.66 | 17.76 | 17.54 | 17.76 | +1.37% | 69,839 |
| 2025-09-16 | 17.82 | 17.92 | 17.52 | 17.52 | -1.35% | 99,344 |
| 2025-09-15 | 17.90 | 17.92 | 17.62 | 17.76 | -2.31% | 47,388 |
| 2025-09-12 | 18.12 | 18.28 | 18.10 | 18.18 | +0.44% | 73,136 |
| 2025-09-11 | 17.86 | 18.22 | 17.86 | 18.10 | +1.12% | 65,846 |
| 2025-09-10 | 18.04 | 18.20 | 17.90 | 17.90 | -0.89% | 68,405 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+5.61%). Pire mois : Mars (-8.26%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de CTP N.V. (CTPNV.AS) ?
14.04 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CTPNV.AS ?
Plus haut à 19.62 et plus bas à 13.92 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de CTP N.V. ?
Historiquement, le mois le plus fort de CTPNV.AS a été Janv (moyenne +5.61%) et le plus faible Mars (moyenne -8.26%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.