Citycon Oyj (HEL:CTY1S)
Finland · Delayed Price · Currency is EUR 3.726
-0.018 (-0.48%)
Aug 8, 2025, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.74 | 3.80 | 3.70 | 3.73 | 3.73 | -0.27% | 111,449 |
| Aug 7, 2025 | 3.76 | 3.78 | 3.65 | 3.74 | 3.74 | -1.06% | 214,024 |
| Aug 6, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | 0.53% | 133,165 |
| Aug 5, 2025 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | 1.35% | 103,791 |
| Aug 4, 2025 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.27% | 83,159 |
| Aug 1, 2025 | 3.74 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 99,581 |
| Jul 31, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -0.79% | 142,230 |
| Jul 30, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 118,402 |
| Jul 29, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -2.36% | 46,013 |
| Jul 28, 2025 | 3.83 | 3.87 | 3.81 | 3.81 | 3.81 | -0.52% | 79,084 |
| Jul 25, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 105,828 |
| Jul 24, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.53% | 41,153 |
| Jul 23, 2025 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 0.26% | 77,678 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.76 | 3.79 | 3.79 | -0.26% | 70,272 |
| Jul 21, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.80 | 1.60% | 77,415 |
| Jul 18, 2025 | 3.73 | 3.75 | 3.72 | 3.74 | 3.74 | -0.27% | 58,645 |
| Jul 17, 2025 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 0.81% | 82,077 |
| Jul 16, 2025 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -0.27% | 60,139 |
| Jul 15, 2025 | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 84,481 |
| Jul 14, 2025 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -1.57% | 213,303 |
| Jul 11, 2025 | 3.80 | 3.83 | 3.80 | 3.81 | 3.81 | -0.78% | 77,743 |
| Jul 10, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | 87,557 |
| Jul 9, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 152,816 |
| Jul 8, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | - | 313,497 |
| Jul 7, 2025 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | -0.78% | 68,685 |
| Jul 4, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 1.32% | 187,834 |
| Jul 3, 2025 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -1.55% | 147,409 |
| Jul 2, 2025 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | 0.52% | 242,437 |
| Jul 1, 2025 | 3.80 | 3.87 | 3.80 | 3.84 | 3.84 | 1.05% | 275,652 |
| Jun 30, 2025 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | -0.26% | 367,890 |
| Jun 27, 2025 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | -0.52% | 163,235 |
| Jun 26, 2025 | 3.80 | 3.87 | 3.79 | 3.83 | 3.83 | 1.06% | 151,062 |
| Jun 25, 2025 | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | -0.26% | 234,145 |
| Jun 24, 2025 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | -1.04% | 304,424 |
| Jun 23, 2025 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 2.40% | 259,864 |
| Jun 19, 2025 | 3.72 | 3.75 | 3.63 | 3.75 | 3.75 | 1.35% | 750,061 |
| Jun 18, 2025 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 0.82% | 105,795 |
| Jun 17, 2025 | 3.63 | 3.67 | 3.61 | 3.67 | 3.67 | 1.10% | 111,162 |
| Jun 16, 2025 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | 0.83% | 80,538 |
| Jun 13, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -2.17% | 107,356 |
| Jun 12, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | 95,738 |
| Jun 11, 2025 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | - | 173,413 |
| Jun 10, 2025 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 1.09% | 87,222 |
| Jun 9, 2025 | 3.66 | 3.71 | 3.66 | 3.68 | 3.68 | 0.55% | 71,548 |
| Jun 6, 2025 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | - | 63,529 |
| Jun 5, 2025 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -1.08% | 80,588 |
| Jun 4, 2025 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -0.54% | 139,822 |
| Jun 3, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.06% | 166,127 |
| Jun 2, 2025 | 3.75 | 3.78 | 3.71 | 3.76 | 3.76 | 0.27% | 208,803 |
| May 30, 2025 | 3.74 | 3.80 | 3.69 | 3.75 | 3.75 | 0.54% | 834,816 |