EIDP, Inc. (CTA.PA) stock
CTA.PANYSEPlastic Material, Synth Resin/Rubber, Cellulos (No Glass)Fiscal year ends December 31Also trades as CTA.PB
Financials through fiscal 2018, year ended Dec 31, 2018Last filing: 10-Q on Jul 31, 2026
$45.85+0.43 (+0.95%)
Close on Oct 30, 2026Market cap $4.59KP/E –Yield –
Price history
EIDP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$45.85
+0.95% on the day
52-week range
$44.50 – $56.00
-18.1% from the high
Change over 52 weeks
-16.6%
From $54.99 on Oct 30, 2025
Average volume
985
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $45.32 | $45.85 | $45.32 | $45.85 | +0.95% | 1,871 |
| Oct 29, 2026 | $45.22 | $45.42 | $44.78 | $45.42 | +0.48% | 2,862 |
| Oct 28, 2026 | $44.62 | $45.27 | $44.53 | $45.21 | +0.46% | 2,306 |
| Oct 27, 2026 | $44.50 | $45.00 | $44.50 | $45.00 | 0.00% | 3,051 |
| Oct 26, 2026 | $48.00 | $48.00 | $44.72 | $45.00 | -4.26% | 3,163 |
| Oct 23, 2026 | $47.00 | $48.00 | $47.00 | $47.00 | -0.95% | 796 |
| Oct 22, 2026 | $46.01 | $47.45 | $46.01 | $47.45 | -1.15% | 2,165 |
| Oct 21, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | +4.35% | 601 |
| Oct 20, 2026 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | – |
| Oct 19, 2026 | $46.97 | $46.97 | $46.00 | $46.00 | -1.90% | 665 |
| Oct 16, 2026 | $45.29 | $47.00 | $45.29 | $46.89 | -1.64% | 1,730 |
| Oct 15, 2026 | $47.00 | $47.67 | $47.00 | $47.67 | +2.06% | 770 |
| Oct 14, 2026 | $47.05 | $47.05 | $45.76 | $46.71 | -1.27% | 2,287 |
| Oct 13, 2026 | $47.05 | $47.31 | $47.00 | $47.31 | +0.40% | 4,668 |
| Oct 12, 2026 | $47.95 | $47.95 | $47.12 | $47.12 | -0.17% | 1,067 |
| Oct 9, 2026 | $46.80 | $47.20 | $46.80 | $47.20 | -1.17% | 1,148 |
| Oct 8, 2026 | $46.38 | $47.76 | $46.00 | $47.76 | +2.17% | 3,291 |
| Oct 7, 2026 | $46.75 | $46.75 | $45.63 | $46.74 | -0.81% | 1,837 |
| Oct 6, 2026 | $47.98 | $47.98 | $47.12 | $47.12 | -0.80% | 2,853 |
| Oct 5, 2026 | $47.60 | $47.60 | $47.50 | $47.50 | -0.79% | 1,103 |
| Oct 2, 2026 | $49.00 | $49.00 | $47.88 | $47.88 | -6.06% | 4,599 |
| Oct 1, 2026 | $49.44 | $51.00 | $49.29 | $50.97 | +3.07% | 2,868 |
| Sep 30, 2026 | $50.85 | $50.85 | $49.44 | $49.45 | -2.16% | 902 |
| Sep 29, 2026 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | – |
| Sep 28, 2026 | $50.10 | $50.55 | $49.98 | $50.54 | -0.59% | 2,154 |
| Sep 25, 2026 | $51.20 | $51.20 | $50.84 | $50.84 | -0.31% | 1,001 |
| Sep 24, 2026 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | – |
| Sep 23, 2026 | $51.40 | $51.40 | $51.00 | $51.00 | -1.85% | 979 |
| Sep 22, 2026 | $51.96 | $51.96 | $51.96 | $51.96 | -1.96% | 259 |
| Sep 21, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Sep 18, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Sep 17, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Sep 16, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Sep 15, 2026 | $50.36 | $53.00 | $50.36 | $53.00 | +2.02% | 2,624 |
| Sep 14, 2026 | $51.95 | $51.95 | $51.95 | $51.95 | 0.00% | – |
| Sep 11, 2026 | $52.11 | $52.11 | $47.90 | $51.95 | -0.31% | 3,695 |
| Sep 10, 2026 | $52.40 | $52.40 | $52.10 | $52.11 | -1.18% | 737 |
| Sep 9, 2026 | $52.73 | $52.73 | $52.73 | $52.73 | +1.21% | 157 |
| Sep 8, 2026 | $52.10 | $52.10 | $52.10 | $52.10 | 0.00% | – |
| Sep 4, 2026 | $52.10 | $52.10 | $52.10 | $52.10 | -0.61% | 714 |
| Sep 3, 2026 | $52.42 | $52.42 | $52.10 | $52.42 | -0.57% | 1,060 |
| Sep 2, 2026 | $52.13 | $52.72 | $52.10 | $52.72 | +0.57% | 1,270 |
| Sep 1, 2026 | $52.42 | $52.42 | $52.42 | $52.42 | -0.15% | 143 |
| Aug 31, 2026 | $52.50 | $52.50 | $52.50 | $52.50 | +0.02% | 229 |
| Aug 28, 2026 | $52.16 | $52.49 | $52.16 | $52.49 | +0.73% | 908 |
| Aug 27, 2026 | $52.15 | $52.15 | $52.11 | $52.11 | -1.19% | 625 |
| Aug 26, 2026 | $52.74 | $52.74 | $52.74 | $52.74 | 0.00% | – |
| Aug 25, 2026 | $52.15 | $52.74 | $52.10 | $52.74 | +0.44% | 887 |
| Aug 24, 2026 | $52.48 | $52.51 | $52.48 | $52.51 | -0.68% | 707 |
| Aug 21, 2026 | $52.87 | $52.87 | $52.87 | $52.87 | 0.00% | – |
| Aug 20, 2026 | $52.87 | $52.87 | $52.87 | $52.87 | 0.00% | – |
| Aug 19, 2026 | $52.95 | $52.95 | $52.87 | $52.87 | -0.25% | 522 |
| Aug 18, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Aug 17, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | -0.19% | 1,715 |
| Aug 14, 2026 | $53.10 | $53.10 | $53.10 | $53.10 | -0.67% | 386 |
| Aug 13, 2026 | $53.46 | $53.46 | $53.46 | $53.46 | 0.00% | 132 |
| Aug 12, 2026 | $53.48 | $53.48 | $53.46 | $53.46 | -0.06% | 466 |
| Aug 11, 2026 | $53.40 | $53.49 | $53.40 | $53.49 | -0.30% | 567 |
| Aug 10, 2026 | $53.38 | $53.65 | $53.10 | $53.65 | +0.56% | 765 |
| Aug 7, 2026 | $53.35 | $53.35 | $53.35 | $53.35 | 0.00% | – |
| Aug 6, 2026 | $53.08 | $53.35 | $53.08 | $53.35 | -0.56% | 361 |
| Aug 5, 2026 | $53.65 | $53.65 | $53.65 | $53.65 | +0.75% | 222 |
| Aug 4, 2026 | $52.99 | $53.25 | $52.99 | $53.25 | +0.62% | 482 |
| Aug 3, 2026 | $52.92 | $52.92 | $52.92 | $52.92 | 0.00% | – |
| Jul 31, 2026 | $52.92 | $52.92 | $52.92 | $52.92 | 0.00% | – |
| Jul 30, 2026 | $52.92 | $52.92 | $52.92 | $52.92 | +0.04% | 207 |
| Jul 29, 2026 | $52.90 | $52.90 | $52.90 | $52.90 | 0.00% | – |
| Jul 28, 2026 | $52.90 | $53.28 | $52.90 | $52.90 | -0.70% | 550 |
| Jul 27, 2026 | $53.28 | $53.28 | $53.28 | $53.28 | -0.62% | 503 |
| Jul 24, 2026 | $53.61 | $53.61 | $53.61 | $53.61 | +1.34% | 336 |
| Jul 23, 2026 | $52.90 | $52.90 | $52.90 | $52.90 | 0.00% | – |
| Jul 22, 2026 | $52.90 | $52.90 | $52.90 | $52.90 | 0.00% | – |
| Jul 21, 2026 | $52.90 | $52.90 | $52.90 | $52.90 | 0.00% | – |
| Jul 20, 2026 | $52.87 | $52.90 | $52.87 | $52.90 | +0.06% | 371 |
| Jul 17, 2026 | $52.87 | $52.87 | $52.87 | $52.87 | +0.19% | 114 |
| Jul 16, 2026 | $53.50 | $53.50 | $52.75 | $52.77 | -1.37% | 1,100 |
| Jul 15, 2026 | $53.51 | $53.51 | $53.51 | $53.51 | +1.12% | 425 |
| Jul 14, 2026 | $52.74 | $52.91 | $52.74 | $52.91 | +0.31% | 515 |
| Jul 13, 2026 | $53.02 | $54.79 | $52.75 | $52.75 | +0.01% | 387 |
| Jul 10, 2026 | $52.74 | $52.74 | $52.74 | $52.74 | -1.38% | 378 |
| Jul 9, 2026 | $54.00 | $54.50 | $52.76 | $53.48 | +1.39% | 5,097 |
| Jul 8, 2026 | $53.69 | $53.69 | $52.75 | $52.75 | -0.47% | 2,472 |
| Jul 7, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | – |
| Jul 6, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | +0.09% | 163 |
| Jul 2, 2026 | $53.10 | $53.50 | $52.95 | $52.95 | -0.97% | 2,757 |
| Jul 1, 2026 | $53.88 | $53.88 | $53.36 | $53.47 | -0.72% | 1,317 |
| Jun 30, 2026 | $53.25 | $53.86 | $53.25 | $53.86 | -0.41% | 899 |
| Jun 29, 2026 | $54.08 | $54.08 | $54.08 | $54.08 | 0.00% | – |
| Jun 26, 2026 | $54.08 | $54.08 | $54.08 | $54.08 | +1.77% | 275 |
| Jun 25, 2026 | $53.30 | $53.30 | $53.14 | $53.14 | -0.15% | 447 |
| Jun 24, 2026 | $53.22 | $53.22 | $53.22 | $53.22 | 0.00% | – |
| Jun 23, 2026 | $53.22 | $53.22 | $53.22 | $53.22 | 0.00% | – |
| Jun 22, 2026 | $53.22 | $53.22 | $53.22 | $53.22 | 0.00% | – |
| Jun 18, 2026 | $53.22 | $53.22 | $53.22 | $53.22 | 0.00% | – |
| Jun 17, 2026 | $53.70 | $53.70 | $53.10 | $53.22 | -0.62% | 835 |
| Jun 16, 2026 | $53.50 | $53.55 | $53.50 | $53.55 | +0.56% | 438 |
| Jun 15, 2026 | $53.22 | $53.25 | $53.21 | $53.25 | -0.52% | 778 |
| Jun 12, 2026 | $53.53 | $53.53 | $53.53 | $53.53 | 0.00% | – |
| Jun 11, 2026 | $54.03 | $54.03 | $53.53 | $53.53 | +0.81% | 491 |
| Jun 10, 2026 | $53.10 | $53.10 | $53.10 | $53.10 | -0.91% | 278 |
| Jun 9, 2026 | $53.63 | $53.63 | $53.13 | $53.59 | -0.11% | 843 |
| Jun 8, 2026 | $53.10 | $54.18 | $53.10 | $53.65 | +1.03% | 2,092 |
| Jun 5, 2026 | $53.10 | $53.10 | $53.10 | $53.10 | 0.00% | – |
| Jun 4, 2026 | $53.10 | $53.10 | $53.10 | $53.10 | -1.01% | 545 |
| Jun 3, 2026 | $53.15 | $53.64 | $53.15 | $53.64 | +0.81% | 586 |
| Jun 2, 2026 | $53.21 | $53.21 | $53.21 | $53.21 | -1.60% | 281 |
| Jun 1, 2026 | $54.08 | $54.08 | $54.08 | $54.08 | 0.00% | – |
| May 29, 2026 | $54.08 | $54.08 | $54.08 | $54.08 | +1.02% | 495 |
| May 28, 2026 | $53.98 | $53.98 | $53.53 | $53.53 | -0.85% | 351 |
| May 27, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | -0.18% | 370 |
| May 26, 2026 | $54.09 | $54.09 | $54.09 | $54.09 | +1.74% | 553 |
| May 22, 2026 | $54.07 | $54.24 | $53.16 | $53.16 | +0.04% | 1,407 |
| May 21, 2026 | $53.15 | $53.45 | $53.14 | $53.14 | -1.26% | 1,471 |
| May 20, 2026 | $53.82 | $53.82 | $53.82 | $53.82 | 0.00% | – |
| May 19, 2026 | $54.50 | $54.50 | $53.82 | $53.82 | -0.28% | 463 |
| May 18, 2026 | $53.97 | $53.97 | $53.97 | $53.97 | 0.00% | – |
| May 15, 2026 | $53.20 | $53.97 | $53.20 | $53.97 | -0.15% | 382 |
| May 14, 2026 | $54.05 | $54.05 | $54.05 | $54.05 | +1.98% | 554 |
| May 13, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | +0.00% | 224 |
| May 12, 2026 | $54.00 | $54.01 | $53.00 | $53.00 | -2.09% | 1,779 |
| May 11, 2026 | $54.00 | $54.13 | $54.00 | $54.13 | -0.22% | 1,046 |
| May 8, 2026 | $54.20 | $54.25 | $54.19 | $54.25 | -0.63% | 752 |
| May 7, 2026 | $54.23 | $54.60 | $54.23 | $54.60 | +0.54% | 538 |
| May 6, 2026 | $54.27 | $54.30 | $54.23 | $54.30 | -1.03% | 933 |
| May 5, 2026 | $54.86 | $54.86 | $54.86 | $54.86 | +0.49% | 344 |
| May 4, 2026 | $54.60 | $54.60 | $54.60 | $54.60 | 0.00% | – |
| May 1, 2026 | $54.60 | $54.60 | $54.60 | $54.60 | +1.06% | 281 |
| Apr 30, 2026 | $54.69 | $54.97 | $54.01 | $54.02 | -0.72% | 15,573 |
| Apr 29, 2026 | $54.22 | $54.41 | $54.19 | $54.41 | +0.41% | 1,043 |
| Apr 28, 2026 | $54.19 | $54.19 | $54.19 | $54.19 | -0.09% | 180 |
| Apr 27, 2026 | $54.25 | $54.25 | $54.24 | $54.24 | +0.04% | 630 |
| Apr 24, 2026 | $54.75 | $54.75 | $54.19 | $54.22 | -0.51% | 1,455 |
| Apr 23, 2026 | $54.55 | $54.55 | $54.50 | $54.50 | -0.26% | 1,095 |
| Apr 22, 2026 | $54.64 | $54.64 | $54.64 | $54.64 | +0.09% | 168 |
| Apr 21, 2026 | $54.59 | $54.59 | $54.59 | $54.59 | -0.29% | 170 |
| Apr 20, 2026 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | – |
| Apr 17, 2026 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | – |
| Apr 16, 2026 | $54.75 | $54.75 | $54.75 | $54.75 | +0.51% | 402 |
| Apr 15, 2026 | $54.50 | $54.50 | $54.36 | $54.47 | +0.52% | 1,324 |
| Apr 14, 2026 | $54.19 | $54.19 | $54.19 | $54.19 | 0.00% | – |
| Apr 13, 2026 | $54.21 | $54.21 | $54.19 | $54.19 | -1.09% | 781 |
| Apr 10, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | 0.00% | – |
| Apr 9, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | 0.00% | – |
| Apr 8, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | 0.00% | – |
| Apr 7, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | 0.00% | – |
| Apr 6, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | +0.82% | 105 |
| Apr 2, 2026 | $54.27 | $54.69 | $54.27 | $54.35 | -0.37% | 631 |
| Apr 1, 2026 | $54.55 | $54.55 | $54.55 | $54.55 | +0.17% | 530 |
| Mar 31, 2026 | $54.45 | $54.45 | $54.45 | $54.45 | 0.00% | – |
| Mar 30, 2026 | $54.85 | $54.90 | $54.15 | $54.45 | -0.82% | 1,199 |
| Mar 27, 2026 | $54.90 | $54.90 | $54.90 | $54.90 | 0.00% | – |
| Mar 26, 2026 | $54.90 | $54.90 | $54.90 | $54.90 | 0.00% | – |
| Mar 25, 2026 | $54.90 | $54.90 | $54.90 | $54.90 | -0.85% | 306 |
| Mar 24, 2026 | $55.37 | $55.37 | $55.37 | $55.37 | 0.00% | – |
| Mar 23, 2026 | $54.69 | $55.37 | $54.69 | $55.37 | +0.45% | 1,341 |
| Mar 20, 2026 | $55.00 | $55.37 | $55.00 | $55.12 | -0.81% | 1,453 |
| Mar 19, 2026 | $55.57 | $55.57 | $55.57 | $55.57 | 0.00% | – |
| Mar 18, 2026 | $55.57 | $55.57 | $55.57 | $55.57 | +0.91% | 196 |
| Mar 17, 2026 | $55.07 | $55.07 | $55.07 | $55.07 | 0.00% | – |
| Mar 16, 2026 | $55.00 | $55.43 | $55.00 | $55.07 | +0.31% | 507 |
| Mar 13, 2026 | $54.90 | $54.90 | $54.90 | $54.90 | -0.18% | 361 |
| Mar 12, 2026 | $55.50 | $55.50 | $55.00 | $55.00 | -0.45% | 723 |
| Mar 11, 2026 | $55.70 | $55.70 | $55.25 | $55.25 | +2.08% | 586 |
| Mar 10, 2026 | $54.12 | $54.12 | $54.12 | $54.12 | -3.14% | 252 |
| Mar 9, 2026 | $56.00 | $56.00 | $55.50 | $55.88 | +1.14% | 643 |
| Mar 6, 2026 | $55.25 | $55.25 | $55.25 | $55.25 | 0.00% | – |
| Mar 5, 2026 | $55.25 | $55.25 | $55.25 | $55.25 | 0.00% | – |
| Mar 4, 2026 | $55.06 | $55.25 | $55.00 | $55.25 | -0.27% | 893 |
| Mar 3, 2026 | $55.97 | $55.99 | $55.40 | $55.40 | +2.08% | 1,740 |
| Mar 2, 2026 | $54.44 | $54.68 | $54.27 | $54.27 | +0.15% | 1,019 |
| Feb 27, 2026 | $54.19 | $54.19 | $54.19 | $54.19 | -0.48% | 1,161 |
| Feb 26, 2026 | $54.20 | $54.45 | $54.19 | $54.45 | -0.09% | 1,266 |
| Feb 25, 2026 | $54.50 | $54.50 | $54.50 | $54.50 | 0.00% | – |
| Feb 24, 2026 | $54.50 | $54.50 | $54.50 | $54.50 | 0.00% | – |
| Feb 23, 2026 | $54.50 | $54.50 | $54.50 | $54.50 | +0.28% | 506 |
| Feb 20, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | 0.00% | – |
| Feb 19, 2026 | $54.35 | $54.35 | $54.35 | $54.35 | -0.46% | 355 |
| Feb 18, 2026 | $54.60 | $54.60 | $54.60 | $54.60 | 0.00% | – |
| Feb 17, 2026 | $54.60 | $54.60 | $54.60 | $54.60 | 0.00% | – |
| Feb 13, 2026 | $54.60 | $54.60 | $54.60 | $54.60 | +0.07% | 207 |
| Feb 12, 2026 | $54.90 | $54.90 | $54.56 | $54.56 | +0.09% | 473 |
| Feb 11, 2026 | $54.51 | $54.51 | $54.51 | $54.51 | 0.00% | – |
| Feb 10, 2026 | $54.60 | $54.60 | $54.51 | $54.51 | +0.02% | 503 |
| Feb 9, 2026 | $54.50 | $54.50 | $54.50 | $54.50 | +0.13% | 727 |
| Feb 6, 2026 | $54.43 | $54.44 | $54.43 | $54.43 | 0.00% | 1,897 |
| Feb 5, 2026 | $54.44 | $54.44 | $54.30 | $54.43 | +0.44% | 944 |
| Feb 4, 2026 | $54.22 | $54.22 | $54.05 | $54.19 | -0.06% | 3,696 |
| Feb 3, 2026 | $54.33 | $54.33 | $54.22 | $54.22 | 0.00% | 422 |
| Feb 2, 2026 | $54.22 | $54.22 | $54.22 | $54.22 | -0.18% | 450 |
| Jan 30, 2026 | $54.25 | $54.32 | $54.25 | $54.32 | +0.13% | 423 |
| Jan 29, 2026 | $54.25 | $54.25 | $54.25 | $54.25 | -0.31% | 550 |
| Jan 28, 2026 | $54.42 | $54.42 | $54.42 | $54.42 | 0.00% | – |
| Jan 27, 2026 | $54.20 | $54.42 | $54.19 | $54.42 | +0.18% | 1,173 |
| Jan 26, 2026 | $54.45 | $54.45 | $53.82 | $54.32 | -0.69% | 2,122 |
| Jan 23, 2026 | $54.48 | $54.70 | $53.64 | $54.70 | +0.55% | 2,012 |
| Jan 22, 2026 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | – |
| Jan 21, 2026 | $54.20 | $54.68 | $54.20 | $54.40 | -0.13% | 777 |
| Jan 20, 2026 | $54.47 | $54.47 | $54.47 | $54.47 | -0.33% | 256 |
| Jan 16, 2026 | $53.30 | $54.65 | $53.30 | $54.65 | -0.00% | 2,165 |
| Jan 15, 2026 | $53.90 | $54.65 | $53.90 | $54.65 | +1.66% | 5,496 |
| Jan 14, 2026 | $53.50 | $53.76 | $53.50 | $53.76 | +0.09% | 6,279 |
| Jan 13, 2026 | $53.71 | $53.71 | $53.71 | $53.71 | -0.26% | 273 |
| Jan 12, 2026 | $54.00 | $54.03 | $53.85 | $53.85 | -0.74% | 1,026 |
| Jan 9, 2026 | $54.25 | $54.25 | $54.25 | $54.25 | 0.00% | – |
| Jan 8, 2026 | $55.05 | $55.05 | $53.63 | $54.25 | -3.09% | 3,812 |
| Jan 7, 2026 | $54.91 | $55.98 | $54.91 | $55.98 | +2.72% | 1,909 |
| Jan 6, 2026 | $54.89 | $54.89 | $54.45 | $54.50 | +1.02% | 1,113 |
| Jan 5, 2026 | $53.95 | $53.95 | $53.95 | $53.95 | -0.28% | 391 |
| Jan 2, 2026 | $54.10 | $54.10 | $54.10 | $54.10 | +0.13% | 340 |
| Dec 31, 2025 | $54.03 | $54.03 | $54.03 | $54.03 | +0.06% | 318 |
| Dec 30, 2025 | $53.70 | $54.01 | $53.70 | $54.00 | 0.00% | 1,780 |
| Dec 29, 2025 | $53.86 | $54.00 | $53.86 | $54.00 | -0.51% | 2,339 |
| Dec 26, 2025 | $54.58 | $55.00 | $54.28 | $54.28 | -0.41% | 663 |
| Dec 24, 2025 | $54.55 | $54.55 | $54.50 | $54.50 | +0.28% | 1,325 |
| Dec 23, 2025 | $53.02 | $54.37 | $53.02 | $54.35 | -0.26% | 5,487 |
| Dec 22, 2025 | $53.10 | $54.49 | $53.10 | $54.49 | +2.01% | 1,841 |
| Dec 19, 2025 | $53.41 | $53.41 | $53.41 | $53.41 | 0.00% | – |
| Dec 18, 2025 | $53.02 | $53.65 | $53.02 | $53.41 | +0.21% | 1,709 |
| Dec 17, 2025 | $53.06 | $53.30 | $53.06 | $53.30 | +0.68% | 1,302 |
| Dec 16, 2025 | $53.76 | $53.95 | $52.94 | $52.94 | -1.05% | 1,943 |
| Dec 15, 2025 | $53.16 | $54.01 | $53.16 | $53.50 | +0.28% | 1,541 |
| Dec 12, 2025 | $53.53 | $53.53 | $53.35 | $53.35 | -0.28% | 2,442 |
| Dec 11, 2025 | $53.50 | $53.50 | $53.50 | $53.50 | -0.15% | 715 |
| Dec 10, 2025 | $53.83 | $53.90 | $53.58 | $53.58 | -0.50% | 909 |
| Dec 9, 2025 | $53.85 | $53.85 | $53.85 | $53.85 | -0.00% | 221 |
| Dec 8, 2025 | $53.58 | $53.85 | $53.58 | $53.85 | +0.00% | 469 |
| Dec 5, 2025 | $53.85 | $54.40 | $53.85 | $53.85 | -0.42% | 1,397 |
| Dec 4, 2025 | $54.13 | $54.13 | $53.88 | $54.08 | -0.66% | 674 |
| Dec 3, 2025 | $53.85 | $54.44 | $53.85 | $54.44 | -0.64% | 907 |
| Dec 2, 2025 | $54.79 | $54.79 | $54.79 | $54.79 | 0.00% | – |
| Dec 1, 2025 | $53.96 | $54.79 | $53.96 | $54.79 | +1.78% | 623 |
| Nov 28, 2025 | $53.83 | $53.83 | $53.83 | $53.83 | 0.00% | – |
| Nov 26, 2025 | $54.60 | $54.60 | $53.72 | $53.83 | -0.84% | 2,385 |
| Nov 25, 2025 | $54.97 | $54.97 | $54.29 | $54.29 | +0.29% | 1,089 |
| Nov 24, 2025 | $54.13 | $54.13 | $54.13 | $54.13 | 0.00% | – |
| Nov 21, 2025 | $53.57 | $54.13 | $53.57 | $54.13 | -0.68% | 445 |
| Nov 20, 2025 | $54.50 | $54.50 | $54.50 | $54.50 | -0.07% | 146 |
| Nov 19, 2025 | $54.50 | $54.54 | $54.50 | $54.54 | +1.00% | 1,480 |
| Nov 18, 2025 | $53.57 | $54.81 | $53.57 | $54.00 | +0.84% | 3,566 |
| Nov 17, 2025 | $54.20 | $54.58 | $53.50 | $53.55 | -1.74% | 2,112 |
| Nov 14, 2025 | $54.55 | $54.58 | $54.35 | $54.50 | -0.15% | 2,381 |
| Nov 13, 2025 | $54.58 | $54.58 | $54.58 | $54.58 | 0.00% | – |
| Nov 12, 2025 | $54.50 | $54.75 | $54.44 | $54.58 | +0.21% | 1,567 |
| Nov 11, 2025 | $54.84 | $54.84 | $54.46 | $54.46 | -0.85% | 1,554 |
| Nov 10, 2025 | $54.93 | $54.93 | $54.70 | $54.93 | +0.05% | 556 |
| Nov 7, 2025 | $54.20 | $54.99 | $54.11 | $54.90 | -0.13% | 2,241 |
| Nov 6, 2025 | $54.11 | $54.98 | $54.11 | $54.97 | +0.07% | 905 |
| Nov 5, 2025 | $54.62 | $54.93 | $54.19 | $54.93 | +0.07% | 1,587 |
| Nov 4, 2025 | $54.89 | $54.89 | $54.89 | $54.89 | 0.00% | – |
| Nov 3, 2025 | $54.89 | $54.89 | $54.89 | $54.89 | -0.02% | 293 |
| Oct 31, 2025 | $54.54 | $55.00 | $54.44 | $54.90 | -0.16% | 1,918 |
| Oct 30, 2025 | $54.23 | $54.99 | $54.23 | $54.99 | +0.92% | 921 |
| Oct 29, 2025 | $54.14 | $54.50 | $54.14 | $54.49 | -0.71% | 636 |
| Oct 28, 2025 | $54.88 | $54.88 | $54.88 | $54.88 | 0.00% | – |
| Oct 27, 2025 | $54.96 | $55.00 | $54.11 | $54.88 | -0.15% | 1,808 |
| Oct 24, 2025 | $54.85 | $54.96 | $54.63 | $54.96 | +0.70% | 734 |
| Oct 23, 2025 | $54.93 | $54.93 | $54.11 | $54.58 | -0.00% | 3,196 |
| Oct 22, 2025 | $54.58 | $54.58 | $54.58 | $54.58 | -0.02% | 262 |
| Oct 21, 2025 | $54.11 | $54.62 | $54.11 | $54.59 | +0.02% | 5,300 |
| Oct 20, 2025 | $54.58 | $54.58 | $54.58 | $54.58 | – | – |
Seasonality
CTA.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -1.6% | -0.3% | -0.4% | -1.6% | 2.0% | 0.6% | 1.5% | -0.5% | -1.8% | -1.1% | -0.1% |
| Months up | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 2.1% | -0.2% | 0.5% | 0.8% | 0.1% | -0.4% | -0.1% | -0.8% | -5.8% | -5.7% | ||
| 2025 | 3.8% | 4.4% | -3.0% | 1.1% | -5.3% | 1.9% | 0.1% | 3.0% | -0.2% | 0.0% | -1.9% | 0.4% |
| 2024 | 3.1% | -0.1% | 1.9% | -3.6% | -0.1% | 0.3% | 3.9% | 11.3% | 5.3% | -4.3% | -4.3% | -7.0% |
| 2023 | 9.1% | -2.6% | -1.2% | -0.2% | -0.5% | -4.1% | 0.2% | -2.7% | -1.4% | -8.0% | 3.8% | 3.5% |
| 2022 | -1.3% | -11.1% | -2.4% | -12.9% | 0.6% | 11.2% | -5.2% | -0.7% | -2.3% | -2.3% | -9.0% | 1.4% |
| 2021 | -1.8% | -0.0% | 5.9% | -0.7% | 0.9% | 6.3% | -2.7% | 2.0% | 0.5% | -0.6% | -0.2% | 1.2% |
| 2020 | -0.2% | -2.9% | -5.1% | 2.7% | -4.5% | 3.4% | 5.8% | 1.2% | 0.6% | 1.3% | 2.7% | 0.8% |
| 2019 | 6.6% | 0.9% | 0.6% | 3.2% | -3.2% | 1.2% | 1.7% | 1.0% | -0.4% | 2.6% | 0.5% | 2.7% |
| 2018 | -1.3% | -3.3% | -1.6% | 0.4% | -1.4% | 1.5% | 0.4% | -1.2% | -1.0% | -1.1% | -1.9% | -5.5% |
| 2017 | 2.4% | -1.4% | 0.9% | 4.7% | -2.3% | -1.8% | 1.9% | 1.6% | 0.0% | 0.3% | 0.6% | 1.6% |