Citycon Oyj (HEL:CTY1S)
Finland
· Delayed Price · Currency is EUR 3.980
-0.006 (-0.15%)
At close: Dec 5, 2025
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.15% | 245,436 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | 0.05% | 357,227 |
| Dec 3, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | 0.10% | 242,803 |
| Dec 2, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | -0.20% | 577,051 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.30% | 277,621 |
| Nov 28, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 294,919 |
| Nov 27, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | - | 274,092 |
| Nov 26, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 312,353 |
| Nov 25, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | -0.05% | 325,155 |
| Nov 24, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 432,649 |
| Nov 21, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | - | 247,009 |
| Nov 20, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.05% | 179,087 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | 0.25% | 240,948 |
| Nov 18, 2025 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | -0.20% | 338,789 |
| Nov 17, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.20% | 126,372 |
| Nov 14, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.20% | 488,077 |
| Nov 13, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.30% | 215,409 |
| Nov 12, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.60% | 1,519,294 |
| Nov 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.15% | 574,611 |
| Nov 10, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | - | 470,231 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.05% | 557,291 |
| Nov 6, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | 0.05% | 909,064 |
| Nov 5, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.35% | 682,439 |
| Nov 4, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | 0.10% | 3,618,068 |
| Nov 3, 2025 | 2.95 | 3.98 | 2.95 | 3.97 | 3.97 | 34.76% | 8,078,893 |
| Oct 31, 2025 | 3.12 | 3.12 | 2.93 | 2.95 | 2.95 | -6.54% | 923,991 |
| Oct 30, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -1.01% | 113,390 |
| Oct 29, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | -0.44% | 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 | 0.50% | 132,597 |
| Oct 24, 2025 | 3.30 | 3.32 | 3.20 | 3.20 | 3.20 | -3.09% | 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 | 0.67% | 129,345 |
| Oct 21, 2025 | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | 0.80% | 94,834 |
| Oct 20, 2025 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | -0.25% | 91,986 |
| Oct 17, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | -0.73% | 77,411 |
| Oct 16, 2025 | 3.22 | 3.27 | 3.20 | 3.27 | 3.27 | 1.49% | 114,764 |
| Oct 15, 2025 | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | 0.88% | 79,312 |
| Oct 14, 2025 | 3.12 | 3.21 | 3.12 | 3.19 | 3.19 | 0.69% | 120,568 |
| Oct 13, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 0.44% | 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 | -0.51% | 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 | -0.50% | 55,652 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | -0.25% | 106,924 |
| Oct 3, 2025 | 3.21 | 3.23 | 3.17 | 3.22 | 3.22 | 0.19% | 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 | -0.67% | 155,195 |
| Sep 30, 2025 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | 1.05% | 244,189 |
| Sep 29, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 1.12% | 224,311 |