Citizens Financial Group, Inc. (FRA:1C5)
Germany · Delayed Price · Currency is EUR 52.33
+0.57 (1.10%)
At close: Jan 9, 2026
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.10% | - |
| Jan 8, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -2.17% | - |
| Jan 7, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 2.02% | - |
| Jan 6, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.91% | - |
| Jan 5, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 2.36% | - |
| Jan 2, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.45% | - |
| Dec 30, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.07% | - |
| Dec 29, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.26% | - |
| Dec 23, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.46% | - |
| Dec 22, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.57% | - |
| Dec 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.36% | - |
| Dec 18, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.55% | - |
| Dec 17, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.71% | - |
| Dec 16, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.01% | - |
| Dec 15, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.39% | - |
| Dec 12, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.29% | - |
| Dec 11, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 3.05% | - |
| Dec 10, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.44% | - |
| Dec 9, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.53% | - |
| Dec 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.64% | - |
| Dec 5, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.29% | - |
| Dec 4, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.65% | - |
| Dec 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.01% | - |
| Dec 2, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.72% | - |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.97% | - |
| Nov 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.26% | - |
| Nov 27, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.88% | - |
| Nov 26, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 2.52% | - |
| Nov 25, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.36% | - |
| Nov 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 3.44% | - |
| Nov 21, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.66% | - |
| Nov 20, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 3.03% | - |
| Nov 19, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 2.48% | - |
| Nov 18, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -4.76% | - |
| Nov 17, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.45% | - |
| Nov 14, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -2.52% | - |
| Nov 13, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.67% | - |
| Nov 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.07% | - |
| Nov 11, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.92% | - |
| Nov 10, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.38% | - |
| Nov 7, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.88% | - |
| Nov 6, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.43% | - |
| Nov 5, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.78% | - |
| Nov 4, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.43% | - |
| Nov 3, 2025 | 43.99 | 44.12 | 43.99 | 44.12 | 44.12 | 0.92% | 590 |
| Oct 31, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.58% | - |
| Oct 30, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.25% | - |
| Oct 29, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.63% | - |
| Oct 28, 2025 | 44.18 | 44.76 | 44.18 | 44.76 | 44.36 | -1.05% | 156 |
| Oct 27, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.83 | 3.16% | - |