Citizens Financial Group, Inc. (FRA:1C5)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202543.5043.5043.5043.5043.50-0.31%937
Oct 22, 202543.6443.6443.6443.6443.640.87%937
Oct 21, 202543.0343.2643.0143.2643.262.46%937
Oct 20, 202542.2242.2242.2242.2242.223.29%147
Oct 17, 202540.8840.8840.8840.8840.88-7.40%147
Oct 16, 202544.1444.1444.1444.1444.14-0.85%147
Oct 15, 202544.5244.5244.5244.5244.523.80%147
Oct 14, 202542.8942.8942.8942.8942.890.49%147
Oct 13, 202542.6842.6842.6842.6842.68-4.54%147
Oct 10, 202544.7144.7144.7144.7144.710.34%147
Oct 9, 202544.5644.5644.5644.5644.56-2.13%147
Oct 8, 202545.5345.5345.5345.5345.53-0.94%147
Oct 7, 202545.9645.9645.9645.9645.960.13%-
Oct 6, 202545.9045.9045.9045.9045.900.95%-
Oct 3, 202545.1345.4745.1345.4745.471.64%147
Oct 2, 202544.7444.7444.7444.7444.74-0.07%-
Oct 1, 202544.7744.7744.7744.7744.77-1.59%-
Sep 30, 202545.4945.4945.4945.4945.49-0.55%-
Sep 29, 202545.7445.7445.7445.7445.741.36%-
Sep 26, 202545.1345.1345.1345.1345.130.09%-
Sep 25, 202545.0945.0945.0945.0945.09-0.91%-
Sep 24, 202544.8545.5044.8545.5045.502.62%370
Sep 23, 202544.3444.3444.3444.3444.34-2.19%265
Sep 22, 202545.3445.3445.3445.3445.34-0.06%265
Sep 19, 202545.3645.3645.3645.3645.362.15%265
Sep 18, 202544.4144.4144.4144.4144.413.57%265
Sep 17, 202542.8842.8842.8842.8842.88-1.11%265
Sep 16, 202543.3643.3643.3643.3643.36-1.59%265
Sep 15, 202544.0644.0644.0644.0644.060.34%265
Sep 12, 202543.9143.9143.9143.9143.91-0.51%265
Sep 11, 202544.1344.1344.1344.1344.130.03%265
Sep 10, 202544.1244.1244.1244.1244.120.87%265
Sep 9, 202543.7443.7443.7443.7443.74-0.51%265
Sep 8, 202543.9643.9643.9643.9643.96-2.13%265
Sep 5, 202544.9244.9244.9244.9244.921.70%265
Sep 4, 202544.1744.1744.1744.1744.170.02%265
Sep 3, 202544.1644.1644.1644.1644.16-0.56%265
Sep 2, 202544.4144.4144.4144.4144.410.29%265
Sep 1, 202544.2844.2844.2844.2844.28-0.37%265
Aug 29, 202544.4444.4444.4444.4444.440.32%265
Aug 28, 202544.3044.3044.3044.3044.300.74%265
Aug 27, 202543.9843.9843.9843.9843.981.45%265
Aug 26, 202543.3543.3543.3543.3543.350.58%265
Aug 25, 202543.1043.1043.1043.1043.103.59%265
Aug 22, 202541.6041.6041.6041.6041.60-0.25%265
Aug 21, 202541.7141.7141.7141.7141.711.08%265
Aug 20, 202541.2641.2641.2641.2641.26-0.21%265
Aug 19, 202541.3541.3541.3541.3541.350.60%265
Aug 18, 202541.1041.1041.1041.1041.10-2.41%265
Aug 15, 202542.1242.1242.1242.1242.122.11%265