Cityvarasto Oyj (HEL:CITYVA)
Finland · Delayed Price · Currency is EUR 18.24
+1.06 (6.17%)
At close: Mar 4, 2026
Cityvarasto Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.24 | 18.24 | 17.06 | 17.18 | 17.18 | -7.14% | 662 |
| Mar 2, 2026 | 18.90 | 18.90 | 18.24 | 18.50 | 18.50 | -1.18% | 416 |
| Feb 27, 2026 | 19.38 | 19.38 | 18.70 | 18.72 | 18.72 | -3.41% | 211 |
| Feb 26, 2026 | 19.08 | 19.38 | 19.08 | 19.38 | 19.38 | 1.57% | 1,135 |
| Feb 25, 2026 | 18.80 | 19.08 | 18.54 | 19.08 | 19.08 | 1.06% | 795 |
| Feb 24, 2026 | 18.80 | 19.30 | 18.50 | 18.88 | 18.88 | 0.96% | 3,370 |
| Feb 23, 2026 | 18.70 | 18.70 | 18.24 | 18.70 | 18.70 | - | 512 |
| Feb 20, 2026 | 18.24 | 18.70 | 18.24 | 18.70 | 18.70 | 0.97% | 57 |
| Feb 19, 2026 | 18.22 | 18.52 | 18.22 | 18.52 | 18.52 | 0.11% | 424 |
| Feb 18, 2026 | 18.50 | 18.50 | 18.26 | 18.50 | 18.50 | - | 528 |
| Feb 17, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 0.87% | 1,138 |
| Feb 16, 2026 | 18.44 | 18.44 | 18.20 | 18.34 | 18.34 | 2.80% | 2,109 |
| Feb 13, 2026 | 18.26 | 18.50 | 17.82 | 17.84 | 17.84 | -2.19% | 4,522 |
| Feb 12, 2026 | 18.08 | 18.24 | 18.08 | 18.24 | 18.24 | 1.11% | 823 |
| Feb 11, 2026 | 17.50 | 18.04 | 17.50 | 18.04 | 18.04 | 0.33% | 1,034 |
| Feb 10, 2026 | 17.50 | 17.98 | 17.50 | 17.98 | 17.98 | 2.74% | 504 |
| Feb 9, 2026 | 17.32 | 17.50 | 17.30 | 17.50 | 17.50 | -0.68% | 494 |
| Feb 6, 2026 | 17.34 | 17.64 | 17.34 | 17.62 | 17.62 | 2.44% | 203 |
| Feb 5, 2026 | 17.72 | 18.00 | 17.18 | 17.20 | 17.20 | -2.82% | 2,533 |
| Feb 4, 2026 | 17.46 | 17.70 | 17.06 | 17.70 | 17.70 | 1.37% | 3,281 |
| Feb 3, 2026 | 17.48 | 17.48 | 17.46 | 17.46 | 17.46 | -0.57% | 12 |
| Feb 2, 2026 | 17.28 | 17.60 | 17.28 | 17.56 | 17.56 | 3.29% | 78 |
| Jan 30, 2026 | 17.00 | 17.58 | 17.00 | 17.00 | 17.00 | - | 554 |
| Jan 29, 2026 | 17.28 | 17.38 | 16.80 | 17.00 | 17.00 | -1.62% | 1,732 |
| Jan 28, 2026 | 17.48 | 17.48 | 17.26 | 17.28 | 17.28 | -1.14% | 108 |
| Jan 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.34% | 1 |
| Jan 26, 2026 | 17.20 | 17.46 | 17.08 | 17.08 | 17.08 | 0.12% | 1,350 |
| Jan 23, 2026 | 17.66 | 17.66 | 17.06 | 17.06 | 17.06 | -1.16% | 451 |
| Jan 22, 2026 | 17.26 | 17.70 | 17.26 | 17.26 | 17.26 | -1.93% | 2,017 |
| Jan 21, 2026 | 17.44 | 17.60 | 17.26 | 17.60 | 17.60 | - | 500 |
| Jan 20, 2026 | 18.00 | 18.00 | 17.44 | 17.60 | 17.60 | -1.79% | 2,660 |
| Jan 19, 2026 | 17.60 | 18.06 | 17.52 | 17.92 | 17.92 | 5.91% | 6,826 |
| Jan 16, 2026 | 16.96 | 16.96 | 16.92 | 16.92 | 16.92 | 1.32% | 51 |
| Jan 15, 2026 | 16.42 | 16.70 | 16.32 | 16.70 | 16.70 | 1.71% | 130 |
| Jan 14, 2026 | 16.84 | 16.84 | 16.42 | 16.42 | 16.42 | -0.12% | 369 |
| Jan 13, 2026 | 16.90 | 16.90 | 16.44 | 16.44 | 16.44 | -2.72% | 365 |
| Jan 12, 2026 | 16.64 | 16.98 | 16.64 | 16.90 | 16.90 | 1.32% | 88 |
| Jan 9, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | 117 |
| Jan 8, 2026 | 16.74 | 16.74 | 16.70 | 16.70 | 16.70 | -0.24% | 10 |
| Jan 7, 2026 | 16.74 | 16.78 | 16.74 | 16.74 | 16.74 | 0.24% | 466 |
| Jan 5, 2026 | 16.94 | 16.94 | 16.70 | 16.70 | 16.70 | -1.53% | 267 |
| Jan 2, 2026 | 16.74 | 16.98 | 16.64 | 16.96 | 16.96 | 1.56% | 1,100 |
| Dec 30, 2025 | 16.64 | 16.90 | 16.64 | 16.70 | 16.70 | 0.24% | 392 |
| Dec 29, 2025 | 17.00 | 17.00 | 16.66 | 16.66 | 16.66 | -2.00% | 890 |
| Dec 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 218 |
| Dec 22, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 93 |
| Dec 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 103 |
| Dec 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 124 |
| Dec 17, 2025 | 17.24 | 17.24 | 16.88 | 17.00 | 17.00 | -1.39% | 359 |
| Dec 16, 2025 | 16.74 | 17.24 | 16.64 | 17.24 | 17.24 | 3.11% | 754 |