Citizen Watch Co., Ltd. (FRA:CTZ)
Germany · Delayed Price · Currency is EUR 9.65
-0.15 (-1.53%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:CTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.00% | - |
| Apr 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Apr 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Apr 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Apr 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Apr 14, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 1.57% | 6 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Apr 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Apr 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Apr 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Apr 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Mar 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Mar 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Mar 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - | - |
| Mar 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -0.52% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 3.23% | - |
| Mar 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 5.08% | - |
| Mar 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | -3.80% | - |
| Mar 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | 0.55% | - |
| Mar 19, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.03 | -2.14% | 800 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 3.31% | - |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 1.12% | - |
| Mar 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 1.13% | - |
| Mar 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | - | - |
| Mar 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | -2.21% | - |
| Mar 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 0.56% | - |
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 2.27% | - |
| Mar 9, 2026 | 8.75 | 8.90 | 8.60 | 8.80 | 8.68 | -7.37% | 1,082 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 1.60% | - |
| Mar 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 2.75% | - |
| Mar 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | -6.19% | - |
| Mar 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -3.96% | - |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | -1.94% | - |
| Feb 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | 5.10% | - |
| Feb 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 0.51% | - |
| Feb 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 2.09% | - |
| Feb 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | 2.14% | - |
| Feb 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | -0.53% | - |
| Feb 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -1.05% | - |
| Feb 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 1.06% | - |
| Feb 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - | - |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - | - |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 2.73% | 123 |
| Feb 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 12.96% | - |
| Feb 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 4.52% | 400 |
| Feb 11, 2026 | 7.75 | 7.75 | 7.60 | 7.75 | 7.65 | 1.31% | 2,000 |