Citizens Financial Group, Inc. (BIT:1CFG)
Italy · Delayed Price · Currency is EUR 57.12
+0.72 (1.28%)
At close: Sep 25, 2026
BIT:1CFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 1.28% | - |
| Sep 24, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.47% | - |
| Sep 23, 2026 | 57.18 | 57.18 | 57.18 | 57.24 | 57.24 | -0.10% | 20 |
| Sep 22, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.15% | - |
| Sep 21, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.34% | - |
| Sep 18, 2026 | 55.80 | 55.80 | 55.80 | 58.36 | 58.36 | -0.51% | 15 |
| Sep 17, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -1.97% | - |
| Sep 16, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -1.42% | - |
| Sep 15, 2026 | 61.64 | 61.64 | 61.64 | 60.70 | 60.70 | -0.26% | 15 |
| Sep 14, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.26% | - |
| Sep 11, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.11% | - |
| Sep 10, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.57% | - |
| Sep 9, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -1.48% | - |
| Sep 8, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.36% | - |
| Sep 7, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.07% | - |
| Sep 4, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.23% | - |
| Sep 3, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.00% | - |
| Sep 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2.03% | - |
| Sep 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.37% | - |
| Aug 31, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -2.12% | - |
| Aug 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.70% | - |
| Aug 27, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.66% | - |
| Aug 26, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 1.07% | - |
| Aug 25, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.63% | - |
| Aug 24, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.84% | - |
| Aug 21, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.70% | - |
| Aug 20, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -2.62% | - |
| Aug 19, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -2.71% | - |
| Aug 18, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -1.95% | - |
| Aug 17, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.31% | - |
| Aug 14, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.72% | - |
| Aug 13, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.79% | - |
| Aug 12, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.70% | - |
| Aug 11, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.10% | - |
| Aug 10, 2026 | 63.00 | 63.00 | 63.00 | 63.08 | 63.08 | 0.38% | 3 |
| Aug 7, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.66% | - |
| Aug 6, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.13% | - |
| Aug 5, 2026 | 61.76 | 61.76 | 61.76 | 63.98 | 63.98 | -0.06% | 500 |
| Aug 4, 2026 | 63.94 | 63.98 | 63.94 | 64.02 | 64.02 | 2.07% | 500 |
| Aug 3, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.67% | - |
| Jul 31, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.10% | - |
| Jul 30, 2026 | 61.20 | 61.20 | 61.20 | 61.62 | 61.62 | -2.35% | 6 |
| Jul 29, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.26% | - |
| Jul 28, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 62.94 | 0.89% | - |
| Jul 27, 2026 | 63.54 | 63.54 | 63.54 | 62.78 | 62.38 | -1.04% | 7 |
| Jul 24, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.04 | 1.83% | - |
| Jul 23, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 61.90 | -1.55% | - |
| Jul 22, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 62.88 | 1.05% | - |
| Jul 21, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.22 | -0.63% | - |
| Jul 20, 2026 | 64.00 | 64.00 | 64.00 | 63.02 | 62.62 | -1.13% | 30 |