Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Amsterdam - Delayed Quote EUR

Ctac N.V. (CTAC.AS)

Compare
3.4500
-0.0500
(-1.43%)
At close: April 4 at 5:16:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.51003.55003.36003.45003.450014,073
Apr 3, 20253.50003.50003.42003.50003.500011,468
Apr 2, 20253.49003.50003.49003.50003.50003,206
Apr 1, 20253.46003.51003.46003.50003.50002,232
Mar 31, 20253.55003.55003.44003.50003.500012,803
Mar 28, 20253.50003.55003.50003.53003.530017,010
Mar 27, 20253.52003.52003.48003.49003.49007,080
Mar 26, 20253.50003.60003.49003.59003.590014,568
Mar 25, 20253.50003.51003.47003.48003.48004,199
Mar 24, 20253.51003.51003.47003.48003.48006,347
Mar 21, 20253.51003.51003.51003.51003.5100-
Mar 20, 20253.50003.51003.48003.51003.51004,951
Mar 19, 20253.46003.51003.45003.51003.51009,302
Mar 18, 20253.51003.51003.45003.50003.50006,030
Mar 17, 20253.51003.51003.45003.51003.51007,277
Mar 14, 20253.48003.51003.44003.50003.50005,124
Mar 13, 20253.50003.51003.42003.44003.440010,109
Mar 12, 20253.32003.60003.31003.48003.480091,456
Mar 11, 20253.41003.48003.33003.37003.370023,867
Mar 10, 20253.39003.48003.23003.47003.470087,103
Mar 7, 20252.99003.46002.99003.46003.4600417,411
Mar 6, 20252.91002.99002.87002.89002.89002,535
Mar 5, 20252.88002.99002.88002.88002.88001,663
Mar 4, 20252.87002.95002.87002.87002.8700706
Mar 3, 20253.01003.02002.99003.00003.00004,561
Feb 28, 20253.00003.00003.00003.00003.0000787
Feb 27, 20252.90003.00002.90003.00003.000024,421
Feb 26, 20252.76002.90002.76002.90002.90003,027
Feb 25, 20252.85002.85002.76002.76002.76003,160
Feb 24, 20252.85002.85002.85002.85002.8500350
Feb 21, 20252.85002.85002.83002.84002.84006,481
Feb 20, 20252.89002.90002.83002.83002.83002,380
Feb 19, 20252.80002.80002.80002.80002.80003,166
Feb 18, 20252.83002.83002.76002.79002.79007,036
Feb 17, 20252.86002.90002.83002.90002.90001,041
Feb 14, 20252.86002.88002.83002.83002.83003,722
Feb 13, 20252.85002.85002.85002.85002.8500497
Feb 12, 20252.80002.90002.77002.90002.90003,549
Feb 11, 20252.84002.88002.83002.86002.86002,371
Feb 10, 20252.92002.92002.83002.88002.88001,367
Feb 7, 20253.00003.00002.88002.96002.96005,235
Feb 6, 20253.00003.00003.00003.00003.0000592
Feb 5, 20252.93003.00002.93003.00003.000010,127
Feb 4, 20252.94002.94002.94002.94002.9400208
Feb 3, 20252.89002.89002.88002.88002.8800670
Jan 31, 20252.90002.90002.90002.90002.90001,749
Jan 30, 20252.88002.93002.88002.89002.89001,348
Jan 29, 20252.95002.95002.88002.90002.90003,762
Jan 28, 20252.87002.95002.87002.95002.95002,275
Jan 27, 20252.90002.96002.90002.90002.90002,397
Jan 24, 20252.92002.95002.90002.90002.90004,661
Jan 23, 20252.93002.93002.86002.86002.8600439
Jan 22, 20252.94002.94002.85002.86002.86004,453
Jan 21, 20252.94002.94002.94002.94002.9400202
Jan 20, 20252.90002.94002.85002.90002.90001,034
Jan 17, 20252.96002.98002.90002.90002.90001,075
Jan 16, 20252.93002.93002.90002.90002.9000876
Jan 15, 20252.90002.96002.90002.93002.93001,508
Jan 14, 20252.91002.98002.90002.98002.98002,081
Jan 13, 20252.93002.93002.92002.92002.92001,301
Jan 10, 20252.95002.95002.93002.95002.9500394
Jan 9, 20252.95002.97002.95002.95002.9500775
Jan 8, 20253.02003.02002.91002.95002.950047,472
Jan 7, 20252.96003.04002.96003.02003.02005,954
Jan 6, 20252.98003.00002.95002.95002.95001,427
Jan 3, 20253.01003.01003.00003.00003.00001,424
Jan 2, 20253.01003.01003.00003.00003.00003,067
Dec 31, 20242.98002.98002.98002.98002.9800-
Dec 30, 20242.98002.98002.97002.98002.980016,788
Dec 27, 20242.98002.99002.98002.98002.98004,629
Dec 24, 20243.06003.06002.98002.98002.98004,334
Dec 23, 20243.08003.08002.95002.99002.990077,755
Dec 20, 20242.88003.10002.88003.00003.000078,753
Dec 19, 20242.85002.93002.85002.85002.8500407
Dec 18, 20242.90002.95002.83002.83002.83004,044
Dec 17, 20242.99002.99002.81002.81002.810015,914
Dec 16, 20242.86002.99002.86002.92002.92006,173
Dec 13, 20243.00003.00002.90002.90002.90006,130
Dec 12, 20242.95003.00002.94002.94002.9400213
Dec 11, 20242.95002.95002.83002.83002.8300372
Dec 10, 20242.90002.95002.90002.95002.95008,478
Dec 9, 20242.77002.88002.77002.88002.88006,058
Dec 6, 20242.81002.88002.81002.88002.880015,689
Dec 5, 20242.89002.90002.76002.88002.880028,143
Dec 4, 20242.88002.92002.78002.92002.920043,671
Dec 3, 20242.80002.88002.79002.88002.88004,265
Dec 2, 20242.90002.90002.78002.78002.780027,887
Nov 29, 20242.90002.91002.85002.91002.91003,271
Nov 28, 20242.83002.92002.83002.86002.860018,399
Nov 27, 20242.73002.88002.70002.72002.720020,212
Nov 26, 20242.73002.76002.72002.72002.720010,575
Nov 25, 20242.74002.74002.72002.74002.7400647
Nov 22, 20242.69002.69002.65002.68002.68006,359
Nov 21, 20242.66002.70002.66002.66002.66005,738
Nov 20, 20242.70002.70002.65002.70002.70002,235
Nov 19, 20242.68002.72002.65002.71002.710013,088
Nov 18, 20242.69002.69002.66002.66002.66009,676
Nov 15, 20242.67002.73002.66002.69002.690012,928
Nov 14, 20242.70002.75002.65002.73002.730016,674
Nov 13, 20242.73002.74002.67002.67002.670012,674
Nov 12, 20242.85002.87002.72002.72002.7200880
Nov 11, 20242.75002.75002.75002.75002.7500586
Nov 8, 20242.76002.84002.71002.75002.75002,200
Nov 7, 20242.77002.77002.76002.76002.7600609
Nov 6, 20242.90002.90002.76002.76002.7600406
Nov 5, 20242.78002.78002.77002.77002.7700246
Nov 4, 20242.83002.91002.76002.76002.76003,309
Nov 1, 20242.84002.91002.84002.91002.91005,057
Oct 31, 20242.85002.85002.84002.84002.84001,180
Oct 30, 20242.84002.94002.84002.85002.85009,866
Oct 29, 20242.79002.83002.78002.83002.83002,322
Oct 28, 20242.95002.95002.66002.81002.810057,659
Oct 25, 20242.91002.95002.88002.95002.95002,081
Oct 24, 20243.01003.02002.90002.90002.900017,913
Oct 23, 20243.08003.09002.89003.03003.030019,160
Oct 22, 20242.90003.09002.90003.00003.000013,489
Oct 21, 20242.93002.94002.93002.93002.93002,800
Oct 18, 20242.97002.97002.89002.89002.89002,249
Oct 17, 20242.89003.04002.89002.90002.90008,229
Oct 16, 20242.89002.90002.89002.89002.89004,498
Oct 15, 20242.94002.94002.89002.89002.89001,905
Oct 14, 20242.93003.03002.92002.92002.9200960
Oct 11, 20243.07003.07002.92002.95002.95002,632
Oct 10, 20242.97003.07002.91003.07003.070016,646
Oct 9, 20242.90002.90002.89002.90002.90003,256
Oct 8, 20242.98002.98002.89002.89002.8900294
Oct 7, 20243.00003.00002.89002.89002.8900138
Oct 4, 20242.99002.99002.90002.90002.90001,168
Oct 3, 20242.91002.92002.91002.92002.92002,180
Oct 2, 20242.91002.91002.90002.91002.91001,083
Oct 1, 20243.00003.00002.88002.94002.940027,424
Sep 30, 20243.00003.06003.00003.06003.060010,911
Sep 27, 20242.91002.94002.90002.94002.94008,450
Sep 26, 20242.86002.91002.86002.91002.91001,978
Sep 25, 20242.88002.91002.85002.90002.900026,188
Sep 24, 20242.95002.95002.86002.91002.91001,362
Sep 23, 20242.87002.87002.87002.87002.8700-
Sep 20, 20242.85002.87002.85002.87002.87001,449
Sep 19, 20242.95002.98002.84002.85002.850032,345
Sep 18, 20242.99002.99002.95002.95002.9500625
Sep 17, 20242.85002.95002.79002.95002.950012,223
Sep 16, 20242.92002.92002.92002.92002.9200-
Sep 13, 20242.85002.92002.85002.92002.92008,398
Sep 12, 20242.90002.90002.89002.89002.8900357
Sep 11, 20242.84002.89002.65002.88002.880011,612
Sep 10, 20242.86002.86002.79002.79002.790010,759
Sep 9, 20242.91002.91002.85002.89002.8900451
Sep 6, 20242.85002.91002.84002.84002.84001,844
Sep 5, 20242.92002.93002.85002.91002.91004,154
Sep 4, 20242.83002.90002.82002.82002.82002,293
Sep 3, 20243.00003.00002.81002.91002.91002,729
Sep 2, 20242.95003.00002.95003.00003.0000614
Aug 30, 20242.98003.00002.95003.00003.00001,215
Aug 29, 20243.04003.04002.95002.95002.95002,260
Aug 28, 20243.04003.04003.01003.01003.01001,893
Aug 27, 20243.05003.06003.05003.06003.0600104
Aug 26, 20243.06003.06003.06003.06003.06001,015
Aug 23, 20243.05003.05003.05003.05003.050048
Aug 22, 20242.95003.05002.95003.05003.0500900
Aug 21, 20242.95003.02002.95003.02003.020069
Aug 20, 20242.94003.06002.94003.01003.0100608
Aug 19, 20243.00003.05003.00003.05003.0500496
Aug 16, 20243.06003.06003.06003.06003.0600115
Aug 15, 20242.93003.07002.93003.07003.0700103
Aug 14, 20243.08003.08003.08003.08003.0800-
Aug 13, 20242.88003.08002.88003.08003.0800674
Aug 12, 20243.04003.10002.88003.10003.10004,475
Aug 9, 20243.04003.04003.04003.04003.04002,166
Aug 8, 20242.91003.04002.91003.00003.0000782
Aug 7, 20242.90002.90002.90002.90002.9000-
Aug 6, 20242.95002.96002.90002.90002.90001,312
Aug 5, 20242.95002.95002.90002.95002.95001,419
Aug 2, 20243.00003.00003.00003.00003.00001,031
Aug 1, 20243.07003.07003.00003.05003.0500409
Jul 31, 20243.10003.10002.90003.05003.05009,487
Jul 30, 20243.10003.10003.10003.10003.1000256
Jul 29, 20243.09003.09003.05003.08003.0800738
Jul 26, 20243.07003.08003.07003.08003.08002,775
Jul 25, 20242.91003.06002.91003.06003.060088
Jul 24, 20243.07003.09002.86003.08003.080015,206
Jul 23, 20243.07003.17003.07003.10003.10001,364
Jul 22, 20243.08003.08003.07003.07003.07004,013
Jul 19, 20243.10003.10003.08003.08003.0800370
Jul 18, 20243.07003.10003.07003.10003.1000553
Jul 17, 20243.10003.10003.07003.07003.07001,533
Jul 16, 20243.10003.10003.07003.07003.07002,055
Jul 15, 20243.10003.10003.07003.09003.09005,908
Jul 12, 20243.09003.09003.09003.09003.0900292
Jul 11, 20243.10003.13003.10003.13003.13002,739
Jul 10, 20243.14003.14003.13003.13003.1300349
Jul 9, 20243.18003.18003.14003.14003.14005,333
Jul 8, 20243.07003.18003.07003.18003.18006,938
Jul 5, 20243.08003.08003.06003.08003.08008,204
Jul 4, 20243.12003.12003.08003.08003.080010,000
Jul 3, 20243.20003.20003.19003.20003.2000147
Jul 2, 20243.21003.21003.14003.21003.21005,499
Jul 1, 20243.10003.11003.10003.11003.110050
Jun 28, 20243.20003.20003.20003.20003.200015
Jun 27, 20243.09003.18003.09003.18003.1800391
Jun 26, 20243.22003.22003.09003.09003.09001,734
Jun 25, 20243.11003.12003.10003.10003.1000648
Jun 24, 20243.18003.21003.09003.09003.09008,245
Jun 21, 20243.14003.14003.14003.14003.1400-
Jun 20, 20243.06003.15003.06003.14003.14001,362
Jun 19, 20243.12003.14003.12003.12003.1200337
Jun 18, 20243.12003.14003.11003.14003.14001,218
Jun 17, 20243.15003.15003.01003.09003.090018,222
Jun 14, 20243.21003.22003.15003.18003.18003,138
Jun 13, 20243.19003.27003.19003.21003.2100727
Jun 12, 20243.23003.23003.19003.23003.23001,806
Jun 11, 20243.22003.22003.19003.19003.19001,897
Jun 10, 20243.23003.32003.19003.22003.22001,383
Jun 7, 20243.25003.25003.25003.25003.2500-
Jun 6, 20243.34003.34003.25003.25003.25003,538
Jun 5, 20243.20003.20003.14003.15003.15001,009
Jun 4, 20243.21003.26003.20003.20003.200012,718
Jun 3, 20243.20003.25003.20003.24003.24002,479
May 31, 20243.15003.27003.10003.27003.27008,996
May 30, 20243.22003.22003.15003.15003.15004,860
May 29, 20243.25003.28003.20003.22003.22004,098
May 28, 20243.21003.21003.20003.21003.21002,965
May 27, 20243.18003.29003.18003.20003.200039,432
May 24, 20243.15003.18003.15003.18003.18001,641
May 23, 20243.15003.15003.15003.15003.1500959
May 22, 20243.18003.18003.10003.10003.1000245
May 21, 20243.18003.18003.09003.17003.17001,950
May 20, 20243.18003.20003.06003.19003.19008,603
May 17, 20243.17003.19003.15003.15003.15002,288
May 16, 20243.17003.20003.17003.18003.18002,440
May 15, 20243.15003.17003.06003.17003.17007,519
May 14, 20243.14003.15003.05003.06003.06008,521
May 13, 20243.07003.07003.06003.06003.06009,695
May 10, 20243.09003.09003.06003.07003.07006,157
May 9, 20243.04003.19003.04003.08003.08008,845
May 8, 20243.10003.15003.02003.05003.050017,094
May 7, 20243.06003.12003.06003.10003.10008,356
May 6, 20243.04003.08003.02003.05003.05006,569
May 3, 20243.06003.10003.03003.03003.030012,178
May 2, 20243.08003.12003.02003.06003.06005,720
Apr 30, 20243.16003.20003.00003.06003.060062,366
Apr 29, 20243.31003.31003.19003.19003.190026,413
Apr 26, 20243.37003.42003.28003.30003.300048,512
Apr 25, 20243.46003.47003.36003.36003.360022,403
Apr 24, 20243.80003.80003.46003.49003.490072,285
Apr 23, 20244.10004.10003.98004.10004.100014,000
Apr 22, 20244.10004.10003.92004.06004.06001,881
Apr 19, 20243.91004.10003.87004.02004.020039,225
Apr 18, 20243.88003.91003.76003.91003.91002,350
Apr 17, 20243.97003.97003.90003.94003.940014,461
Apr 16, 20243.95003.99003.91003.91003.910010,818
Apr 15, 20243.97003.99003.95003.95003.950060,458
Apr 12, 20243.88003.99003.88003.94003.940017,151
Apr 11, 2024 0.1100 Dividend
Apr 11, 20243.77003.89003.76003.89003.890065,259
Apr 10, 20243.82003.86003.78003.81003.700058,546
Apr 9, 20243.75003.82003.75003.76003.651450,479
Apr 8, 20243.75003.80003.74003.79003.680649,078
Apr 5, 20243.79003.79003.71003.74003.632011,174
Apr 4, 20243.75003.79003.70003.79003.680629,612