Citigroup Inc. (ETR:TRVC)
Germany · Delayed Price · Currency is EUR 84.73
-2.11 (-2.43%)
Nov 7, 2025, 5:35 PM CET
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 87.89 | 87.89 | 84.57 | 84.73 | 84.73 | -2.43% | 1,228 |
| Nov 6, 2025 | 88.33 | 88.50 | 86.84 | 86.84 | 86.84 | -1.46% | 1,106 |
| Nov 5, 2025 | 87.97 | 88.39 | 87.65 | 88.13 | 88.13 | -0.22% | 951 |
| Nov 4, 2025 | 87.15 | 88.87 | 86.33 | 88.32 | 88.32 | 1.11% | 3,250 |
| Nov 3, 2025 | 87.65 | 87.81 | 86.61 | 87.35 | 87.35 | 0.48% | 1,084 |
| Oct 31, 2025 | 86.82 | 87.35 | 86.25 | 86.93 | 86.41 | -0.23% | 1,718 |
| Oct 30, 2025 | 85.52 | 87.30 | 85.28 | 87.13 | 86.61 | 0.66% | 1,246 |
| Oct 29, 2025 | 87.00 | 87.45 | 86.47 | 86.56 | 86.04 | 0.46% | 619 |
| Oct 28, 2025 | 86.66 | 87.05 | 86.16 | 86.16 | 85.64 | -0.27% | 968 |
| Oct 27, 2025 | 85.79 | 86.72 | 85.27 | 86.39 | 85.87 | 1.08% | 363 |
| Oct 24, 2025 | 83.41 | 85.47 | 83.41 | 85.47 | 84.96 | 2.42% | 446 |
| Oct 23, 2025 | 83.44 | 83.92 | 82.95 | 83.45 | 82.95 | 0.30% | 1,454 |
| Oct 22, 2025 | 84.80 | 85.50 | 83.20 | 83.20 | 82.70 | -1.99% | 934 |
| Oct 21, 2025 | 85.61 | 85.61 | 84.89 | 84.89 | 84.38 | -0.34% | 186 |
| Oct 20, 2025 | 83.90 | 85.23 | 83.55 | 85.18 | 84.67 | 2.84% | 2,553 |
| Oct 17, 2025 | 80.60 | 83.13 | 80.37 | 82.83 | 82.33 | -1.49% | 3,658 |
| Oct 16, 2025 | 85.93 | 86.32 | 84.08 | 84.08 | 83.58 | -2.13% | 1,175 |
| Oct 15, 2025 | 86.82 | 87.79 | 85.91 | 85.91 | 85.40 | 1.51% | 2,731 |
| Oct 14, 2025 | 83.07 | 84.64 | 82.68 | 84.63 | 84.12 | 1.10% | 3,407 |
| Oct 13, 2025 | 82.12 | 83.71 | 82.12 | 83.71 | 83.21 | 2.32% | 3,052 |
| Oct 10, 2025 | 83.11 | 84.17 | 81.81 | 81.81 | 81.32 | -1.21% | 1,572 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.44 | 82.81 | 82.31 | -1.43% | 1,497 |
| Oct 8, 2025 | 84.40 | 84.44 | 83.29 | 84.01 | 83.51 | 0.62% | 633 |
| Oct 7, 2025 | 84.22 | 84.28 | 83.49 | 83.49 | 82.99 | -0.62% | 224 |
| Oct 6, 2025 | 84.04 | 85.43 | 83.40 | 84.01 | 83.51 | 0.66% | 1,700 |
| Oct 3, 2025 | 83.50 | 83.50 | 83.11 | 83.46 | 82.96 | 0.68% | 53 |
| Oct 2, 2025 | 84.26 | 84.26 | 82.90 | 82.90 | 82.40 | -2.41% | 1,592 |
| Oct 1, 2025 | 85.57 | 85.87 | 84.83 | 84.95 | 84.44 | -0.47% | 816 |
| Sep 30, 2025 | 87.62 | 88.25 | 84.81 | 85.35 | 84.84 | -2.87% | 876 |
| Sep 29, 2025 | 88.63 | 88.89 | 87.87 | 87.87 | 87.34 | -0.71% | 1,810 |
| Sep 26, 2025 | 87.77 | 88.55 | 87.45 | 88.50 | 87.97 | 1.22% | 1,495 |
| Sep 25, 2025 | 87.21 | 87.50 | 85.88 | 87.43 | 86.91 | -0.43% | 272 |
| Sep 24, 2025 | 87.52 | 88.52 | 87.52 | 87.81 | 87.28 | -1.16% | 120 |
| Sep 23, 2025 | 87.81 | 89.38 | 87.70 | 88.84 | 88.31 | 1.69% | 19,609 |
| Sep 22, 2025 | 87.49 | 87.49 | 86.33 | 87.36 | 86.84 | 0.32% | 1,652 |
| Sep 19, 2025 | 87.12 | 87.20 | 86.70 | 87.08 | 86.56 | 0.45% | 528 |
| Sep 18, 2025 | 86.55 | 86.93 | 86.36 | 86.69 | 86.17 | 1.07% | 889 |
| Sep 17, 2025 | 84.71 | 86.02 | 84.71 | 85.77 | 85.26 | 2.13% | 444 |
| Sep 16, 2025 | 84.65 | 84.65 | 83.98 | 83.98 | 83.48 | -0.86% | 653 |
| Sep 15, 2025 | 85.09 | 85.09 | 84.67 | 84.71 | 84.20 | 0.02% | 824 |
| Sep 12, 2025 | 84.52 | 84.69 | 84.05 | 84.69 | 84.18 | 2.82% | 238 |
| Sep 11, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.88 | - | - |
| Sep 10, 2025 | 82.90 | 83.49 | 82.37 | 82.37 | 81.88 | -1.49% | 703 |
| Sep 9, 2025 | 81.47 | 83.62 | 81.43 | 83.62 | 83.12 | 2.99% | 1,915 |
| Sep 8, 2025 | 81.73 | 81.73 | 80.74 | 81.19 | 80.70 | 0.12% | 315 |
| Sep 5, 2025 | 83.16 | 83.16 | 81.09 | 81.09 | 80.61 | -2.02% | 372 |
| Sep 4, 2025 | 81.51 | 83.03 | 81.51 | 82.76 | 82.27 | 2.79% | 161 |
| Sep 3, 2025 | 80.83 | 81.21 | 80.51 | 80.51 | 80.03 | 0.14% | 161 |
| Sep 2, 2025 | 83.18 | 83.18 | 80.21 | 80.40 | 79.92 | -2.71% | 3,934 |
| Sep 1, 2025 | 82.70 | 82.73 | 82.52 | 82.64 | 82.15 | 0.30% | 48 |