Citigroup Inc. (ETR:TRVC)
Germany · Delayed Price · Currency is EUR 81.81
-1.00 (-1.21%)
Oct 10, 2025, 5:35 PM CET
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 83.11 | 84.17 | 81.81 | 81.81 | 81.81 | -1.21% | 1,572 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.44 | 82.81 | 82.81 | -1.43% | 1,497 |
| Oct 8, 2025 | 84.40 | 84.44 | 83.29 | 84.01 | 84.01 | 0.62% | 633 |
| Oct 7, 2025 | 84.22 | 84.28 | 83.49 | 83.49 | 83.49 | -0.62% | 224 |
| Oct 6, 2025 | 84.04 | 85.43 | 83.40 | 84.01 | 84.01 | 0.66% | 1,700 |
| Oct 3, 2025 | 83.50 | 83.50 | 83.11 | 83.46 | 83.46 | 0.68% | 53 |
| Oct 2, 2025 | 84.26 | 84.26 | 82.90 | 82.90 | 82.90 | -2.41% | 1,592 |
| Oct 1, 2025 | 85.57 | 85.87 | 84.83 | 84.95 | 84.95 | -0.47% | 816 |
| Sep 30, 2025 | 87.62 | 88.25 | 84.81 | 85.35 | 85.35 | -2.87% | 876 |
| Sep 29, 2025 | 88.63 | 88.89 | 87.87 | 87.87 | 87.87 | -0.71% | 1,810 |
| Sep 26, 2025 | 87.77 | 88.55 | 87.45 | 88.50 | 88.50 | 1.22% | 1,495 |
| Sep 25, 2025 | 87.21 | 87.50 | 85.88 | 87.43 | 87.43 | -0.43% | 272 |
| Sep 24, 2025 | 87.52 | 88.52 | 87.52 | 87.81 | 87.81 | -1.16% | 120 |
| Sep 23, 2025 | 87.81 | 89.38 | 87.70 | 88.84 | 88.84 | 1.69% | 19,609 |
| Sep 22, 2025 | 87.49 | 87.49 | 86.33 | 87.36 | 87.36 | 0.32% | 1,652 |
| Sep 19, 2025 | 87.12 | 87.20 | 86.70 | 87.08 | 87.08 | 0.45% | 528 |
| Sep 18, 2025 | 86.55 | 86.93 | 86.36 | 86.69 | 86.69 | 1.07% | 889 |
| Sep 17, 2025 | 84.71 | 86.02 | 84.71 | 85.77 | 85.77 | 2.13% | 444 |
| Sep 16, 2025 | 84.65 | 84.65 | 83.98 | 83.98 | 83.98 | -0.86% | 653 |
| Sep 15, 2025 | 85.09 | 85.09 | 84.67 | 84.71 | 84.71 | 0.02% | 824 |
| Sep 12, 2025 | 84.52 | 84.69 | 84.05 | 84.69 | 84.69 | 2.82% | 238 |
| Sep 11, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - | - |
| Sep 10, 2025 | 82.90 | 83.49 | 82.37 | 82.37 | 82.37 | -1.49% | 703 |
| Sep 9, 2025 | 81.47 | 83.62 | 81.43 | 83.62 | 83.62 | 2.99% | 1,915 |
| Sep 8, 2025 | 81.73 | 81.73 | 80.74 | 81.19 | 81.19 | 0.12% | 315 |
| Sep 5, 2025 | 83.16 | 83.16 | 81.09 | 81.09 | 81.09 | -2.02% | 372 |
| Sep 4, 2025 | 81.51 | 83.03 | 81.51 | 82.76 | 82.76 | 2.79% | 161 |
| Sep 3, 2025 | 80.83 | 81.21 | 80.51 | 80.51 | 80.51 | 0.14% | 161 |
| Sep 2, 2025 | 83.18 | 83.18 | 80.21 | 80.40 | 80.40 | -2.71% | 3,934 |
| Sep 1, 2025 | 82.70 | 82.73 | 82.52 | 82.64 | 82.64 | 0.30% | 48 |
| Aug 29, 2025 | 82.79 | 82.95 | 82.33 | 82.39 | 82.39 | -0.70% | 365 |
| Aug 28, 2025 | 83.52 | 83.67 | 82.97 | 82.97 | 82.97 | -0.90% | 316 |
| Aug 27, 2025 | 82.42 | 83.72 | 82.42 | 83.72 | 83.72 | 3.07% | 629 |
| Aug 26, 2025 | 80.93 | 81.23 | 80.93 | 81.23 | 81.23 | -0.53% | 24 |
| Aug 25, 2025 | 81.62 | 81.70 | 81.32 | 81.66 | 81.66 | 2.38% | 305 |
| Aug 22, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - | - |
| Aug 21, 2025 | 80.39 | 80.39 | 79.49 | 79.76 | 79.76 | 2.40% | 35 |
| Aug 20, 2025 | 80.11 | 80.48 | 77.89 | 77.89 | 77.89 | -3.47% | 69 |
| Aug 19, 2025 | 80.41 | 80.72 | 80.40 | 80.69 | 80.69 | 0.30% | 440 |
| Aug 18, 2025 | 80.17 | 80.45 | 80.00 | 80.45 | 80.45 | -0.10% | 769 |
| Aug 15, 2025 | 82.38 | 82.38 | 80.37 | 80.53 | 80.53 | -0.95% | 141 |
| Aug 14, 2025 | 81.11 | 81.67 | 80.70 | 81.30 | 81.30 | 2.48% | 911 |
| Aug 13, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - | - |
| Aug 12, 2025 | 79.67 | 79.67 | 79.33 | 79.33 | 79.33 | -0.43% | 343 |
| Aug 11, 2025 | 80.07 | 80.11 | 78.85 | 79.67 | 79.67 | 0.53% | 3,535 |
| Aug 8, 2025 | 78.44 | 79.25 | 78.44 | 79.25 | 79.25 | 0.23% | 35 |
| Aug 7, 2025 | 79.06 | 80.00 | 79.06 | 79.07 | 79.07 | -0.19% | 815 |
| Aug 6, 2025 | 78.97 | 79.84 | 78.94 | 79.22 | 79.22 | 1.69% | 1,098 |
| Aug 5, 2025 | 80.00 | 80.15 | 77.90 | 77.90 | 77.90 | -2.39% | 411 |
| Aug 4, 2025 | 78.57 | 80.13 | 78.57 | 79.81 | 79.81 | 1.59% | 902 |