Citycon Oyj (HEL:CTY1S)
Finland · Delayed Price · Currency is EUR 3.618
+0.052 (1.46%)
Sep 5, 2025, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |