Cityvarasto Oyj (HEL:CITYVA)
Finland · Delayed Price · Currency is EUR 15.25
-0.20 (-1.29%)
At close: Sep 2, 2026
Cityvarasto Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 15.10 | 15.25 | 15.05 | 15.25 | 15.25 | -1.29% | 1,387 |
| Sep 1, 2026 | 15.80 | 15.80 | 15.05 | 15.45 | 15.45 | -2.22% | 1,621 |
| Aug 31, 2026 | 15.40 | 15.80 | 15.00 | 15.80 | 15.80 | 3.95% | 396 |
| Aug 28, 2026 | 15.25 | 15.45 | 15.05 | 15.20 | 15.20 | -0.33% | 577 |
| Aug 27, 2026 | 15.45 | 15.45 | 15.10 | 15.25 | 15.25 | -1.61% | 213 |
| Aug 26, 2026 | 15.40 | 15.50 | 14.90 | 15.50 | 15.50 | 2.65% | 2,398 |
| Aug 25, 2026 | 15.00 | 15.20 | 14.85 | 15.10 | 15.10 | -0.66% | 485 |
| Aug 24, 2026 | 15.30 | 15.45 | 15.20 | 15.20 | 15.20 | -0.33% | 185 |
| Aug 21, 2026 | 15.05 | 15.50 | 15.05 | 15.25 | 15.25 | 1.67% | 304 |
| Aug 20, 2026 | 14.85 | 15.05 | 14.85 | 15.00 | 15.00 | -1.32% | 585 |
| Aug 19, 2026 | 15.05 | 15.50 | 15.05 | 15.20 | 15.20 | 1.67% | 594 |
| Aug 18, 2026 | 15.15 | 16.00 | 14.95 | 14.95 | 14.95 | -1.32% | 3,883 |
| Aug 17, 2026 | 15.60 | 15.60 | 14.90 | 15.15 | 15.15 | -4.72% | 10,673 |
| Aug 14, 2026 | 15.90 | 15.90 | 15.65 | 15.90 | 15.90 | -0.31% | 2,086 |
| Aug 13, 2026 | 15.60 | 16.00 | 15.60 | 15.95 | 15.95 | 1.59% | 308 |
| Aug 12, 2026 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | -1.88% | 872 |
| Aug 11, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 3,645 |
| Aug 10, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 0.63% | 813 |
| Aug 7, 2026 | 16.00 | 16.05 | 15.75 | 15.90 | 15.90 | -0.62% | 1,205 |
| Aug 6, 2026 | 15.95 | 16.00 | 15.90 | 16.00 | 16.00 | - | 1,530 |
| Aug 5, 2026 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 1,593 |
| Aug 4, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 2.25% | 2,469 |
| Aug 3, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 15.55 | 2.98% | 377 |
| Jul 31, 2026 | 15.95 | 15.95 | 15.10 | 15.10 | 15.10 | -1.95% | 125 |
| Jul 30, 2026 | 15.05 | 15.95 | 15.05 | 15.40 | 15.40 | -3.45% | 130 |
| Jul 29, 2026 | 14.95 | 15.95 | 14.95 | 15.95 | 15.95 | 3.24% | 325 |
| Jul 28, 2026 | 15.50 | 15.85 | 15.45 | 15.45 | 15.45 | -0.32% | 180 |
| Jul 27, 2026 | 14.85 | 15.50 | 14.85 | 15.50 | 15.50 | 4.38% | 207 |
| Jul 23, 2026 | 15.85 | 15.90 | 14.85 | 14.85 | 14.85 | -1.00% | 261 |
| Jul 22, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | - | 370 |
| Jul 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 38 |
| Jul 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | 8 |
| Jul 17, 2026 | 15.70 | 15.70 | 14.85 | 14.85 | 14.85 | -1.00% | 194 |
| Jul 16, 2026 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | -0.33% | 863 |
| Jul 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.63% | 2 |
| Jul 14, 2026 | 15.10 | 15.30 | 14.95 | 15.30 | 15.30 | -0.65% | 213 |
| Jul 10, 2026 | 15.10 | 15.40 | 15.05 | 15.40 | 15.40 | -3.45% | 1,232 |
| Jul 9, 2026 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | 2.90% | 32 |
| Jul 8, 2026 | 15.95 | 15.95 | 15.25 | 15.50 | 15.50 | 2.31% | 642 |
| Jul 7, 2026 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | 0.66% | 1,159 |
| Jul 6, 2026 | 15.40 | 15.40 | 15.00 | 15.05 | 15.05 | -2.27% | 2,596 |
| Jul 3, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | - | 695 |
| Jul 2, 2026 | 15.00 | 15.80 | 15.00 | 15.40 | 15.40 | -2.53% | 1,229 |
| Jul 1, 2026 | 15.50 | 16.00 | 15.50 | 15.80 | 15.80 | 1.94% | 1,503 |
| Jun 30, 2026 | 15.55 | 15.85 | 15.50 | 15.50 | 15.50 | - | 381 |
| Jun 29, 2026 | 15.90 | 15.90 | 15.20 | 15.50 | 15.50 | -0.64% | 1,102 |
| Jun 26, 2026 | 15.60 | 15.60 | 15.40 | 15.60 | 15.60 | - | 188 |
| Jun 25, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -1.27% | 599 |
| Jun 24, 2026 | 15.80 | 15.80 | 15.40 | 15.80 | 15.80 | - | 1,749 |
| Jun 23, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | 2.60% | 70 |