Citycon Oyj (HEL:CTY1S)
Finland · Delayed Price · Currency is EUR 2.946
-0.206 (-6.54%)
Oct 31, 2025, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.12 | 3.12 | 2.93 | 2.95 | 2.95 | -6.35% | 923,991 |
| Oct 30, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.94% | 113,390 |
| Oct 29, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | -0.63% | 143,085 |
| Oct 28, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 83,976 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.17 | 3.22 | 3.22 | 0.63% | 132,597 |
| Oct 24, 2025 | 3.30 | 3.32 | 3.20 | 3.20 | 3.20 | -3.03% | 265,966 |
| Oct 23, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 141,437 |
| Oct 22, 2025 | 3.27 | 3.29 | 3.24 | 3.28 | 3.28 | 0.61% | 129,345 |
| Oct 21, 2025 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | 0.62% | 94,834 |
| Oct 20, 2025 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | - | 91,986 |
| Oct 17, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.92% | 77,411 |
| Oct 16, 2025 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 1.55% | 114,764 |
| Oct 15, 2025 | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | 0.94% | 79,312 |
| Oct 14, 2025 | 3.12 | 3.21 | 3.12 | 3.19 | 3.19 | 0.63% | 120,568 |
| Oct 13, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 0.32% | 67,380 |
| Oct 10, 2025 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 114,247 |
| 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 |