Citycon Oyj (HEL:CTY1S)
Finland
· Delayed Price · Currency is EUR 3.818
+0.026 (0.69%)
Mar 9, 2026, 6:29 PM EET
Citycon Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.79 | 3.88 | 3.78 | 3.81 | - | 0.53% | 259,871 |
| Mar 6, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.47% | 97,972 |
| Mar 5, 2026 | 3.80 | 3.81 | 3.79 | 3.81 | 3.81 | 0.32% | 127,065 |
| Mar 4, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.37% | 105,355 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -0.73% | 276,629 |
| Mar 2, 2026 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.47% | 177,214 |
| Feb 27, 2026 | 3.79 | 3.80 | 3.78 | 3.79 | 3.79 | -0.05% | 138,634 |
| Feb 26, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.21% | 60,616 |
| Feb 25, 2026 | 3.77 | 3.80 | 3.77 | 3.79 | 3.79 | 0.42% | 59,454 |
| Feb 24, 2026 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -1.00% | 112,204 |
| Feb 23, 2026 | 3.81 | 3.83 | 3.81 | 3.81 | 3.81 | -0.21% | 69,787 |
| Feb 20, 2026 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 0.69% | 76,593 |
| Feb 19, 2026 | 3.79 | 3.81 | 3.79 | 3.79 | 3.79 | 0.26% | 90,265 |
| Feb 18, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -0.84% | 102,281 |
| Feb 17, 2026 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | - | 74,515 |
| Feb 16, 2026 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | -0.47% | 136,796 |
| Feb 13, 2026 | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | 0.10% | 190,148 |
| Feb 12, 2026 | 3.81 | 3.85 | 3.81 | 3.83 | 3.83 | 0.31% | 203,323 |
| Feb 11, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.42% | 227,048 |
| Feb 10, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -0.16% | 127,845 |
| Feb 9, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.05% | 155,382 |
| Feb 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.11% | 156,155 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.05% | 222,166 |
| Feb 4, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 0.05% | 164,652 |
| Feb 3, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.26% | 135,419 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.32% | 152,827 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 164,047 |
| Jan 29, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | 0.05% | 281,677 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 0.05% | 281,629 |
| Jan 27, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.05% | 288,369 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | 0.05% | 385,361 |
| Jan 23, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 0.26% | 228,552 |
| Jan 22, 2026 | 3.79 | 3.80 | 3.78 | 3.79 | 3.79 | -0.05% | 280,760 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 3.79 | 0.11% | 197,773 |
| Jan 20, 2026 | 3.79 | 3.79 | 3.78 | 3.79 | 3.79 | -0.05% | 172,280 |
| Jan 19, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | -4.34% | 457,669 |
| Jan 16, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.76 | -0.20% | 480,065 |
| Jan 15, 2026 | 3.97 | 3.98 | 3.96 | 3.97 | 3.77 | -0.25% | 323,037 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.78 | 0.15% | 363,184 |
| Jan 13, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 3.77 | -0.40% | 297,890 |
| Jan 12, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.79 | - | 201,522 |
| Jan 9, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.79 | - | 173,070 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.79 | -0.05% | 65,553 |
| Jan 7, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.79 | 0.10% | 260,885 |
| Jan 5, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.78 | 0.05% | 153,980 |
| Jan 2, 2026 | 3.98 | 3.99 | 3.98 | 3.98 | 3.78 | -0.05% | 130,941 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.78 | - | 261,573 |
| Dec 29, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.78 | 0.10% | 248,752 |
| Dec 23, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.78 | -0.05% | 105,248 |
| Dec 22, 2025 | 3.99 | 3.99 | 3.97 | 3.98 | 3.78 | -0.15% | 259,233 |
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.79 | -0.05% | 451,771 |
| Dec 18, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.79 | - | 276,125 |
| Dec 17, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.79 | - | 153,485 |
| Dec 16, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.79 | 0.05% | 150,749 |
| Dec 15, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.79 | -0.05% | 319,039 |
| Dec 12, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.79 | 0.15% | 471,508 |
| Dec 11, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.78 | -0.10% | 296,042 |
| Dec 10, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.79 | 0.20% | 340,780 |
| Dec 9, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.78 | 0.05% | 385,448 |
| Dec 8, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.78 | - | 425,575 |
| Dec 5, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.78 | -0.15% | 245,436 |
| Dec 4, 2025 | 3.98 | 4.00 | 3.98 | 3.99 | 3.78 | 0.05% | 357,227 |
| Dec 3, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.78 | 0.10% | 266,551 |
| Dec 2, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.78 | -0.20% | 577,051 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.79 | -0.30% | 277,621 |
| Nov 28, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 3.80 | - | 294,919 |
| Nov 27, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 3.80 | - | 274,092 |
| Nov 26, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 3.80 | 0.25% | 312,353 |
| Nov 25, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.79 | -0.05% | 325,155 |
| Nov 24, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.79 | 0.25% | 432,649 |
| Nov 21, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.78 | - | 247,009 |
| Nov 20, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.78 | -0.05% | 179,087 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.78 | 0.25% | 240,948 |
| Nov 18, 2025 | 3.98 | 3.99 | 3.97 | 3.97 | 3.77 | -0.20% | 338,789 |
| Nov 17, 2025 | 3.98 | 3.99 | 3.98 | 3.98 | 3.78 | -0.20% | 126,372 |
| Nov 14, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.79 | 0.20% | 488,077 |
| Nov 13, 2025 | 3.98 | 3.99 | 3.97 | 3.98 | 3.78 | 0.30% | 215,409 |
| Nov 12, 2025 | 3.99 | 4.00 | 3.97 | 3.97 | 3.77 | -0.60% | 1,519,294 |
| Nov 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.79 | 0.15% | 574,611 |
| Nov 10, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.79 | - | 470,231 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.79 | -0.05% | 557,291 |
| Nov 6, 2025 | 3.99 | 4.00 | 3.98 | 3.99 | 3.79 | 0.05% | 909,064 |
| Nov 5, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.79 | 0.35% | 682,439 |
| Nov 4, 2025 | 3.97 | 3.98 | 3.97 | 3.97 | 3.77 | 0.10% | 3,618,068 |
| Nov 3, 2025 | 2.95 | 3.98 | 2.95 | 3.97 | 3.77 | 34.76% | 8,078,893 |
| Oct 31, 2025 | 3.12 | 3.12 | 2.93 | 2.95 | 2.80 | -6.54% | 923,991 |
| Oct 30, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 2.99 | -1.01% | 113,390 |
| Oct 29, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.02 | -0.44% | 143,085 |
| Oct 28, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.04 | -0.62% | 83,976 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.17 | 3.22 | 3.06 | 0.50% | 132,597 |
| Oct 24, 2025 | 3.30 | 3.32 | 3.20 | 3.20 | 3.04 | -3.09% | 265,966 |
| Oct 23, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.14 | 0.61% | 141,437 |
| Oct 22, 2025 | 3.27 | 3.29 | 3.24 | 3.28 | 3.12 | 0.67% | 129,345 |
| Oct 21, 2025 | 3.24 | 3.27 | 3.22 | 3.26 | 3.10 | 0.80% | 94,834 |
| Oct 20, 2025 | 3.25 | 3.25 | 3.21 | 3.24 | 3.07 | -0.25% | 91,986 |
| Oct 17, 2025 | 3.27 | 3.27 | 3.22 | 3.24 | 3.08 | -0.73% | 77,411 |
| Oct 16, 2025 | 3.22 | 3.27 | 3.20 | 3.27 | 3.10 | 1.49% | 114,764 |
| Oct 15, 2025 | 3.19 | 3.22 | 3.17 | 3.22 | 3.06 | 0.88% | 79,312 |
| Oct 14, 2025 | 3.12 | 3.21 | 3.12 | 3.19 | 3.03 | 0.69% | 120,568 |
| Oct 13, 2025 | 3.13 | 3.17 | 3.13 | 3.17 | 3.01 | 0.44% | 67,380 |