Citizen Watch Co., Ltd. (FRA:CTZ)
Germany
· Delayed Price · Currency is EUR 7.20
+0.05 (0.70%)
Last updated: Dec 5, 2025, 8:03 AM CET
Citizen Watch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Nov 21, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 5.26% | 1,000 |
| Nov 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Nov 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | 10 |
| Nov 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | - |
| Nov 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Oct 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Oct 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Oct 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | 0.88% | - |
| Sep 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | - |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -0.87% | - |
| Sep 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | - | - |
| Sep 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | - | - |
| Sep 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -2.54% | - |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.76 | - | - |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.76 | -0.84% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | 2.59% | - |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -0.85% | - |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | 0.86% | - |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 0.87% | - |
| Sep 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | - | - |
| Sep 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -4.96% | - |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | 0.83% | 1,100 |
| Sep 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | 0.84% | - |
| Sep 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | 1.71% | - |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | -1.68% | - |
| Sep 2, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.81 | - | 20 |
| Sep 1, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.81 | 1.71% | 357 |
| Aug 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | - | - |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.71 | 1.74% | - |
| Aug 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | -1.71% | - |
| Aug 26, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.71 | 2.63% | 11 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | -1.72% | - |
| Aug 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | - | - |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -2.52% | - |
| Aug 20, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.81 | 4.39% | 1,371 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | - | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.57 | 0.88% | - |
| Aug 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | - | - |
| Aug 14, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.52 | 2.73% | 3 |
| Aug 13, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.37 | 2.80% | 105 |
| Aug 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | - | - |
| Aug 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | - | - |
| Aug 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | 1.90% | - |
| Aug 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | -1.87% | - |
| Aug 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.22 | -0.93% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.27 | - | - |
| Aug 4, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.27 | 1.89% | 19 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 0.95% | - |
| Jul 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.13 | 0.96% | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | -1.89% | - |
| Jul 29, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.18 | 3.92% | 56 |
| Jul 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | -0.97% | - |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | -0.96% | - |
| Jul 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | 0.97% | - |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | 3.00% | - |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | 0.40% | - |
| Jul 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | - | - |