Citizens Financial Group, Inc. (FRA:1C5)
Germany · Delayed Price · Currency is EUR 40.88
-3.27 (-7.40%)
At close: Oct 17, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.31% | 937 |
| Oct 22, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.87% | 937 |
| Oct 21, 2025 | 43.03 | 43.26 | 43.01 | 43.26 | 43.26 | 2.46% | 937 |
| Oct 20, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 3.29% | 147 |
| Oct 17, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -7.40% | 147 |
| Oct 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.85% | 147 |
| Oct 15, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 3.80% | 147 |
| Oct 14, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.49% | 147 |
| Oct 13, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -4.54% | 147 |
| Oct 10, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.34% | 147 |
| Oct 9, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -2.13% | 147 |
| Oct 8, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.94% | 147 |
| Oct 7, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.13% | - |
| Oct 6, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.95% | - |
| Oct 3, 2025 | 45.13 | 45.47 | 45.13 | 45.47 | 45.47 | 1.64% | 147 |
| Oct 2, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.07% | - |
| Oct 1, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -1.59% | - |
| Sep 30, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.55% | - |
| Sep 29, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.36% | - |
| Sep 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.09% | - |
| Sep 25, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.91% | - |
| Sep 24, 2025 | 44.85 | 45.50 | 44.85 | 45.50 | 45.50 | 2.62% | 370 |
| Sep 23, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -2.19% | 265 |
| Sep 22, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.06% | 265 |
| Sep 19, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 2.15% | 265 |
| Sep 18, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 3.57% | 265 |
| Sep 17, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.11% | 265 |
| Sep 16, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -1.59% | 265 |
| Sep 15, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 0.34% | 265 |
| Sep 12, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.51% | 265 |
| Sep 11, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.03% | 265 |
| Sep 10, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.87% | 265 |
| Sep 9, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.51% | 265 |
| Sep 8, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.13% | 265 |
| Sep 5, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.70% | 265 |
| Sep 4, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 0.02% | 265 |
| Sep 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.56% | 265 |
| Sep 2, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.29% | 265 |
| Sep 1, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.37% | 265 |
| Aug 29, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.32% | 265 |
| Aug 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.74% | 265 |
| Aug 27, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 1.45% | 265 |
| Aug 26, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.58% | 265 |
| Aug 25, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 3.59% | 265 |
| Aug 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.25% | 265 |
| Aug 21, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.08% | 265 |
| Aug 20, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.21% | 265 |
| Aug 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.60% | 265 |
| Aug 18, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -2.41% | 265 |
| Aug 15, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 2.11% | 265 |