Citizens, Inc. (FRA:YCX)
Germany
· Delayed Price · Currency is EUR 4.340
0.00 (0.00%)
At close: Dec 5, 2025
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -10.93% | - |
| Dec 1, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Nov 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 15.83% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -11.74% | - |
| Nov 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 6.01% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Nov 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Nov 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.14% | - |
| Nov 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Nov 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Nov 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Nov 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Nov 13, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Nov 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -8.85% | - |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Nov 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.65% | - |
| Nov 7, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -7.18% | - |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| Nov 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Nov 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.58% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Oct 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Oct 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Oct 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Oct 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.63% | - |
| Oct 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Oct 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -10.20% | - |
| Oct 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | - |
| Oct 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Oct 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Oct 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Oct 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Oct 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Oct 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Oct 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Sep 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.81% | - |
| Sep 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.62% | - |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | - |
| Sep 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8.56% | - |
| Sep 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.53% | - |
| Sep 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.47% | - |
| Sep 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.03% | - |
| Sep 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | - |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Sep 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Sep 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.67% | - |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Sep 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Sep 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Sep 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Sep 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Sep 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Sep 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Sep 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.67% | - |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Aug 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Aug 27, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Aug 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Aug 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 5.66% | - |
| Aug 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Aug 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 20, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -7.52% | 2,500 |
| Aug 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | - |
| Aug 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Aug 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Aug 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Aug 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | - |
| Aug 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.28% | - |
| Aug 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 6.11% | - |
| Aug 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Aug 7, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 3.49% | - |
| Aug 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Aug 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 9.26% | - |
| Aug 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Jul 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Jul 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 8.97% | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Jul 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | - |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |