Citizens, Inc. (FRA:YCX)
Germany · Delayed Price · Currency is EUR 4.460
+0.040 (0.90%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:YCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Jun 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.57% | - |
| Jun 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Jun 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jun 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 11.94% | - |
| Jun 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -8.22% | - |
| Jun 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Jun 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.37% | - |
| Jun 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -10.43% | - |
| Jun 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Jun 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| May 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| May 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| May 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| May 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| May 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| May 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| May 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| May 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | - |
| May 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| May 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |