Citizens Financial Group, Inc. (FRA:1C5)
Germany · Delayed Price · Currency is EUR 45.13
+0.04 (0.09%)
Last updated: Sep 26, 2025, 8:06 AM CET
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.36% | 185 |
| Sep 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.09% | 185 |
| Sep 25, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.91% | 185 |
| Sep 24, 2025 | 44.85 | 45.50 | 44.85 | 45.50 | 45.50 | 2.62% | 185 |
| 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 |
| Aug 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.63% | 265 |
| Aug 13, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 1.81% | 265 |
| Aug 12, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.36% | 265 |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.18% | 265 |
| Aug 8, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.55% | 265 |
| Aug 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.73% | 265 |
| Aug 6, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.70% | 265 |
| Aug 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.71% | - |
| Aug 4, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -2.25% | - |
| Aug 1, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -2.59% | - |
| Jul 31, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 0.18% | - |
| Jul 30, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.05 | -0.29% | - |
| Jul 29, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.17 | 0.63% | - |
| Jul 28, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 41.91 | 0.99% | - |
| Jul 25, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.50 | -0.79% | - |
| Jul 24, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 41.83 | 0.81% | - |
| Jul 23, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.49 | 1.18% | - |
| Jul 22, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.01 | -0.62% | - |