Citizen Watch Co., Ltd. (FRA:CTZ)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: May 22, 2026
FRA:CTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| May 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| May 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| May 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| May 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 250 |
| May 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| May 13, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 5.41% | 1,000 |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| May 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| May 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| May 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.12% | - |
| May 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| May 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| May 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Apr 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Apr 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Apr 23, 2026 | 9.80 | 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 | -2.89% | - |
| 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% | - |