Citizens, Inc. (FRA:YCX)
Germany · Delayed Price · Currency is EUR 4.860
-0.120 (-2.41%)
At close: Feb 20, 2026
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Feb 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Feb 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Feb 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Feb 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Feb 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Feb 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Feb 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.03% | - |
| Feb 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Feb 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.02% | - |
| Feb 4, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Feb 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.11% | - |
| Feb 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Jan 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Jan 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Jan 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 14.43% | - |
| Jan 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -10.27% | - |
| Jan 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Jan 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Jan 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 6.76% | - |
| Jan 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.59% | - |
| Jan 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | - |
| Jan 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.07% | - |
| Jan 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Jan 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.35% | - |
| Jan 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 10.70% | - |
| Jan 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Jan 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Jan 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | - |
| Jan 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| Jan 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Jan 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Jan 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -15.81% | - |
| Dec 30, 2025 | 4.20 | 4.68 | 4.20 | 4.68 | 4.68 | 13.59% | 11 |
| Dec 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -7.21% | - |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Dec 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Dec 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Dec 17, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | 6.91% | 2,500 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Dec 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Dec 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.00% | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Dec 10, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Dec 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -8.70% | - |
| Dec 8, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.61% | - |