Citycon Oyj (HEL:CTY1S)
Finland · Delayed Price · Currency is EUR 3.136
-0.016 (-0.51%)
Oct 9, 2025, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | -0.32% | 126,185 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 135,230 |
| Oct 7, 2025 | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 55,652 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.31% | 106,924 |
| Oct 3, 2025 | 3.21 | 3.23 | 3.17 | 3.22 | 3.22 | 0.31% | 138,871 |
| Oct 2, 2025 | 3.23 | 3.26 | 3.18 | 3.21 | 3.21 | -1.23% | 214,032 |
| Oct 1, 2025 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 155,195 |
| Sep 30, 2025 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | 0.93% | 244,189 |
| Sep 29, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 224,311 |
| Sep 26, 2025 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | - | 119,924 |
| Sep 25, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 113,709 |
| Sep 24, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -1.53% | 127,860 |
| Sep 23, 2025 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 0.31% | 107,872 |
| Sep 22, 2025 | 3.25 | 3.30 | 3.22 | 3.26 | 3.26 | -0.31% | 155,775 |
| Sep 19, 2025 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | -0.91% | 1,497,262 |
| Sep 18, 2025 | 3.36 | 3.37 | 3.30 | 3.30 | 3.30 | -2.08% | 164,164 |
| Sep 17, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 169,716 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.34 | 3.35 | 3.35 | -4.01% | 237,992 |
| Sep 15, 2025 | 3.56 | 3.59 | 3.48 | 3.49 | 3.49 | -1.97% | 149,352 |
| Sep 12, 2025 | 3.53 | 3.58 | 3.52 | 3.56 | 3.56 | - | 175,183 |
| Sep 11, 2025 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 0.85% | 203,854 |
| Sep 10, 2025 | 3.56 | 3.58 | 3.50 | 3.53 | 3.53 | -1.40% | 247,851 |
| Sep 9, 2025 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | - | 70,993 |
| Sep 8, 2025 | 3.52 | 3.64 | 3.52 | 3.58 | 3.58 | -1.10% | 111,213 |
| Sep 5, 2025 | 3.56 | 3.63 | 3.56 | 3.62 | 3.62 | 1.40% | 86,376 |
| Sep 4, 2025 | 3.55 | 3.58 | 3.53 | 3.57 | 3.57 | 1.13% | 69,908 |
| Sep 3, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | - | 108,933 |
| Sep 2, 2025 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | -1.94% | 133,405 |
| Sep 1, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 115,672 |
| Aug 29, 2025 | 3.62 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 91,590 |
| Aug 28, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -0.27% | 143,989 |
| Aug 27, 2025 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | 0.27% | 71,566 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -1.09% | 112,580 |
| Aug 25, 2025 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | -0.27% | 122,124 |
| Aug 22, 2025 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | 0.54% | 49,652 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | -0.54% | 72,146 |
| Aug 20, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | 0.27% | 170,316 |
| Aug 19, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | 0.27% | 112,052 |
| Aug 18, 2025 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -0.27% | 91,944 |
| Aug 15, 2025 | 3.64 | 3.71 | 3.64 | 3.68 | 3.68 | -0.27% | 58,122 |
| Aug 14, 2025 | 3.69 | 3.72 | 3.67 | 3.69 | 3.69 | -0.27% | 151,093 |
| Aug 13, 2025 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | -0.54% | 66,449 |
| Aug 12, 2025 | 3.63 | 3.74 | 3.63 | 3.72 | 3.72 | -0.27% | 47,831 |
| Aug 11, 2025 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | - | 107,843 |
| 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 |