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 |
| Sep 26, 2025 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | 0.13% | 119,924 |
| Sep 25, 2025 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 113,709 |
| Sep 24, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -1.53% | 127,860 |
| Sep 23, 2025 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 0.12% | 107,872 |
| Sep 22, 2025 | 3.25 | 3.30 | 3.22 | 3.26 | 3.26 | -0.18% | 155,775 |
| Sep 19, 2025 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | -0.97% | 1,497,262 |
| Sep 18, 2025 | 3.36 | 3.37 | 3.30 | 3.30 | 3.30 | -2.13% | 164,164 |
| Sep 17, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 0.66% | 169,716 |
| Sep 16, 2025 | 3.49 | 3.49 | 3.34 | 3.35 | 3.35 | -3.84% | 237,992 |
| Sep 15, 2025 | 3.56 | 3.59 | 3.48 | 3.49 | 3.49 | -2.08% | 149,352 |
| Sep 12, 2025 | 3.53 | 3.58 | 3.52 | 3.56 | 3.56 | - | 175,183 |
| Sep 11, 2025 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 0.85% | 203,854 |
| Sep 10, 2025 | 3.56 | 3.58 | 3.50 | 3.53 | 3.53 | -1.34% | 247,851 |
| Sep 9, 2025 | 3.57 | 3.62 | 3.57 | 3.58 | 3.58 | -0.11% | 70,993 |
| Sep 8, 2025 | 3.52 | 3.64 | 3.52 | 3.58 | 3.58 | -1.00% | 111,213 |
| Sep 5, 2025 | 3.56 | 3.63 | 3.56 | 3.62 | 3.62 | 1.46% | 86,376 |
| Sep 4, 2025 | 3.55 | 3.58 | 3.53 | 3.57 | 3.57 | 1.02% | 69,908 |
| Sep 3, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.06% | 108,933 |
| Sep 2, 2025 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | -1.89% | 133,405 |
| Sep 1, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -0.17% | 115,672 |
| Aug 29, 2025 | 3.62 | 3.65 | 3.60 | 3.60 | 3.60 | -1.04% | 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 | 0.60% | 49,652 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.63 | 3.67 | 3.67 | -0.70% | 72,146 |
| Aug 20, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | 0.38% | 170,316 |
| Aug 19, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | 0.16% | 112,052 |
| Aug 18, 2025 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -0.16% | 91,944 |
| Aug 15, 2025 | 3.64 | 3.71 | 3.64 | 3.68 | 3.68 | -0.22% | 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 | -0.70% | 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 | 0.21% | 107,843 |
| Aug 8, 2025 | 3.74 | 3.80 | 3.70 | 3.73 | 3.73 | -0.48% | 111,449 |
| Aug 7, 2025 | 3.76 | 3.78 | 3.65 | 3.74 | 3.74 | -0.95% | 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 | 0.32% | 83,159 |
| Aug 1, 2025 | 3.74 | 3.77 | 3.70 | 3.70 | 3.70 | -2.01% | 99,581 |
| Jul 31, 2025 | 3.82 | 3.83 | 3.77 | 3.77 | 3.77 | -0.68% | 142,230 |
| Jul 30, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 1.06% | 118,402 |
| Jul 29, 2025 | 3.81 | 3.81 | 3.72 | 3.76 | 3.76 | -1.21% | 46,013 |
| Jul 28, 2025 | 3.83 | 3.87 | 3.81 | 3.81 | 3.81 | -0.68% | 79,084 |
| Jul 25, 2025 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 0.37% | 105,828 |
| Jul 24, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.58% | 41,153 |
| Jul 23, 2025 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | 0.21% | 77,678 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.76 | 3.79 | 3.79 | -0.42% | 70,272 |
| Jul 21, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.80 | 1.71% | 77,415 |