Citizens, Inc. (FRA:YCX)
Germany · Delayed Price · Currency is EUR 2.980
+0.080 (2.76%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:YCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 1,562 |
| Oct 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Oct 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Oct 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | - |
| Oct 15, 2026 | 2.76 | 3.16 | 2.76 | 3.16 | 3.16 | 12.86% | 1,562 |
| Oct 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | - |
| Oct 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Oct 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Oct 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Oct 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Oct 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Oct 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Oct 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Sep 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Sep 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 12.12% | - |
| Sep 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Sep 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Sep 21, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.25% | - |
| Sep 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Sep 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Sep 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Sep 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Sep 14, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Sep 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.17% | - |
| Sep 10, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -18.71% | - |
| Sep 9, 2026 | 2.66 | 3.10 | 2.66 | 3.10 | 3.10 | 13.14% | 1,634 |
| Sep 8, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | - |
| Sep 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| Sep 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Sep 3, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Sep 2, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Sep 1, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Aug 31, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Aug 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| 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% | - |