Citizens, Inc. (FRA:YCX)
Germany · Delayed Price · Currency is EUR 4.120
-0.480 (-10.43%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:YCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| May 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -7.39% | - |
| May 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| May 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| May 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| May 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Apr 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Apr 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Apr 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Apr 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Apr 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Apr 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Apr 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.95% | - |
| Apr 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Apr 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Apr 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 5.69% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -8.26% | - |
| Apr 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Apr 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Apr 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Apr 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Apr 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | - |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Apr 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.50% | - |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Mar 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.77% | - |
| Mar 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Mar 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Mar 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |