CTP N.V. (CTPNV.AS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 42 out of 100 (momentum 19 · quality 64 · valuation 45), as of 2026-11-03.
Signal: Downtrend stack — Trades -2.9% vs the 50-day and -17.3% vs the 200-day average, 33.9% below the 52-week high and +5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: CTP N.V. trades 2.9% below its 50-day and 17.3% below its 200-day moving average. (as of 2026-11-02)

CTP N.V. owns, develops and manages logistics and industrial real estate across several European countries, letting warehouse and distribution space to occupiers. It certifies new buildings against recognised sustainability standards and holds a favourable third-party ESG rating.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CTPNV.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	12.36	12.72	12.34	12.72	+2.58%	279,257
2026-10-30	12.40	12.58	12.32	12.40	+0.00%	327,105
2026-10-29	12.64	12.64	12.12	12.40	-1.43%	647,248
2026-10-28	12.64	12.70	12.58	12.58	-0.94%	183,983
2026-10-27	12.62	12.76	12.56	12.70	+0.00%	163,872
2026-10-26	12.70	12.78	12.64	12.70	+0.32%	134,280
2026-10-23	12.84	12.84	12.62	12.66	-0.78%	215,969
2026-10-22	12.60	12.78	12.60	12.76	+0.79%	167,650
2026-10-21	12.76	12.84	12.64	12.66	-0.63%	112,943
2026-10-20	12.44	12.74	12.40	12.74	+1.92%	129,377
2026-10-19	12.76	12.76	12.40	12.50	-1.73%	266,845
2026-10-16	12.68	12.76	12.60	12.72	+1.11%	244,724
2026-10-15	12.80	12.86	12.58	12.58	-0.94%	347,728
2026-10-14	12.60	13.12	12.58	12.70	+3.25%	605,212
2026-10-13	12.30	12.56	12.26	12.30	-0.16%	214,219
2026-10-12	12.40	12.42	12.30	12.32	-0.48%	171,755
2026-10-09	12.38	12.52	12.36	12.38	+1.48%	245,610
2026-10-08	12.50	12.50	12.20	12.20	-2.87%	372,710
2026-10-07	12.78	12.86	12.52	12.56	-2.18%	260,457
2026-10-06	12.72	12.94	12.72	12.84	+1.42%	197,083
2026-10-05	12.50	12.72	12.48	12.66	+0.16%	147,687
2026-10-02	12.54	12.72	12.50	12.64	+0.96%	185,703
2026-10-01	12.68	12.78	12.48	12.52	-2.49%	199,080
2026-09-30	13.28	13.28	12.82	12.84	-1.98%	342,802
2026-09-29	13.04	13.28	13.00	13.10	+1.39%	199,787
2026-09-28	13.12	13.16	12.92	12.92	+0.16%	363,131
2026-09-25	13.08	13.16	12.90	12.90	-1.38%	278,944
2026-09-24	13.40	13.52	13.08	13.08	-3.11%	298,679
2026-09-23	13.64	13.68	13.36	13.50	-0.59%	223,112
2026-09-22	13.68	13.84	13.28	13.58	+0.30%	350,581
2026-09-21	13.42	13.60	13.24	13.54	+1.35%	201,346
2026-09-18	13.40	13.48	13.24	13.36	-0.89%	421,496
2026-09-17	13.30	13.52	13.20	13.48	+1.97%	116,666
2026-09-16	13.26	13.34	13.20	13.22	+0.76%	160,694
2026-09-15	13.20	13.26	13.06	13.12	-0.15%	162,026
2026-09-14	13.20	13.40	13.14	13.14	-0.90%	158,172
2026-09-11	13.18	13.38	13.14	13.26	+0.15%	128,873
2026-09-10	13.60	13.62	13.12	13.24	-2.65%	222,280
2026-09-09	13.60	13.80	13.56	13.60	-0.44%	291,332
2026-09-08	13.66	13.76	13.56	13.66	-0.29%	127,011
2026-09-07	13.98	13.98	13.66	13.70	-3.66%	270,715
2026-09-04	14.20	14.36	14.20	14.22	-0.42%	139,603
2026-09-03	14.04	14.28	14.04	14.28	+1.71%	107,328
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.61%). Worst month: Mar (-8.26%). Based on 2 years of daily data (2025–2026).

Jan+5.61%
Feb+1.60%
Mar-8.26%
Apr+1.83%
May+0.19%
Jun+2.48%
Jul+0.39%
Aug-3.91%
Sep-2.57%
Oct-3.00%
Nov+1.89%
Dec-1.44%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CTP N.V.'s (CTPNV.AS) latest close?

12.72 on 2026-11-02, from the Closelook data lake's daily price record.

What is CTPNV.AS's 52-week high and low?

19.62 high and 12.12 low over the trailing 52 weeks, as of 2026-11-02.

What is CTP N.V.'s strongest and weakest month historically?

Historically, CTPNV.AS's strongest calendar month has been Jan (average +5.61%) and its weakest Mar (average -8.26%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is CTP N.V.'s Closelooknet score?

42 out of 100 (momentum 19 · quality 64 · valuation 45), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CTPNV.AS?

Downtrend stack: Trades -2.9% vs the 50-day and -17.3% vs the 200-day average, 33.9% below the 52-week high and +5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CTPNV.AS above its 50-day and 200-day moving averages?

CTP N.V. trades 2.9% below its 50-day and 17.3% below its 200-day moving average (1.2% above its 20-day). As of 2026-11-02.