Citizens, Inc. (FRA:YCX)
Germany · Delayed Price · Currency is EUR 2.700
-0.440 (-14.01%)
At close: Aug 26, 2026
FRA:YCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -14.01% | - |
| Aug 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 20.77% | - |
| Aug 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Aug 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -11.76% | - |
| Aug 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Aug 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Aug 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Aug 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Aug 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Aug 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -17.65% | - |
| Aug 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Aug 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Jul 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.72% | - |
| Jul 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jul 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jul 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jul 23, 2026 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Jul 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Jul 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Jul 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Jul 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | - |
| Jul 16, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Jul 15, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -5.11% | - |
| Jul 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 20.51% | - |
| Jul 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -15.22% | - |
| Jul 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Jul 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Jul 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | - |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Jul 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 19.72% | - |
| Jul 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -19.62% | - |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Jun 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 27.31% | - |
| Jun 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -15.29% | - |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 12.83% | - |
| Jun 24, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -9.24% | - |
| Jun 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Jun 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.44% | - |
| Jun 18, 2026 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | 0.43% | - |