Euronext Amsterdam · CTPNV · stock
Ctp N.V. (CTPNV) stock price history
Every Euronext Amsterdam trading session of Ctp N.V. from Mar 25, 2021 to Sep 28, 2026: 1,412 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTPNV adjusted close, 2021 to 2026
- €18.75
- All time high, 2026
- €18.77
- 52 week high, €12.90 low
- 1,412
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CTPNV key facts
- Ctp N.V. (CTPNV) closed at €12.92 on Sep 28, 2026 on Euronext Amsterdam.
- CTPNV's all time high close is €18.75, set on Feb 25, 2026; its all time low close is €8.22 on Oct 13, 2022.
- CTPNV's 52 week range is €12.90 to €18.77.
- CTPNV returned -26.0% over the year to Sep 28, 2026 and -15.4% over five years.
- Since Mar 25, 2021 CTPNV returned +12%, +2.1% a year compounded.
- CTPNV's deepest drawdown was -53.0% from Sep 14, 2021 to Oct 13, 2022.
- DataCedar holds 1,412 daily sessions of CTPNV history from Mar 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTPNV price chart, 2021 to 2026
CTPNV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -17.1% |
| 6 months | -4.9% |
| Year to date | -24.0% |
| 1 year | -26.0% |
| 3 years | +9.2% |
| 5 years | -15.4% |
| 10 years | n/a |
| Since Mar 25, 2021 | +12.0% |
| Compound annual growth, 5.5 years | +2.1% |
CTPNV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €18.75 on Feb 25, 2026
- All time low close
- €8.22 on Oct 13, 2022
- 52 week high
- €18.77 on Feb 25, 2026
- 52 week low
- €12.90 on Sep 25, 2026
- Deepest drawdown
- -53.0% from Sep 14, 2021 to Oct 13, 2022, recovered Jul 31, 2025
- Best single session
- +7.2% on Apr 1, 2026
- Worst single session
- -9.0% on Apr 7, 2025
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +44%
- Worst calendar year
- 2022, -39%
CTPNV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €17.08 | €18.77 | €12.90 | €12.92 | -24.3% | 36M | 189 |
| 2025 | €13.92 | €18.55 | €13.05 | €17.06 | +24.2% | 31.2M | 255 |
| 2024 | €13.63 | €15.95 | €12.90 | €13.74 | +0.8% | 25.1M | 256 |
| 2023 | €9.44 | €13.84 | €9.44 | €13.63 | +44.0% | 22.5M | 255 |
| 2022 | €15.47 | €16.05 | €7.93 | €9.46 | -39.2% | 33M | 257 |
| 2021 | €11.57 | €18.05 | €11.41 | €15.56 | n/a | 27.5M | 200 |
CTPNV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €12.92 | -7.0% |
| August 2026 | €13.89 | -8.6% |
| July 2026 | €15.20 | -2.4% |
| June 2026 | €15.57 | -1.7% |
| May 2026 | €15.85 | +3.0% |
| April 2026 | €15.38 | +11.7% |
| March 2026 | €13.77 | -19.9% |
| February 2026 | €17.20 | -1.9% |
| January 2026 | €17.52 | +2.7% |
| December 2025 | €17.06 | -2.8% |
| November 2025 | €17.56 | +1.5% |
| October 2025 | €17.29 | -4.6% |
About the CTPNV data
Daily bars. 1,412 sessions from Mar 25, 2021 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTPNV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
CTPNV share price history
