Citizens Financial Group, Inc. (FRA:1C5)
Germany · Delayed Price · Currency is EUR 43.74
-0.23 (-0.51%)
Last updated: Sep 9, 2025, 8:01 AM CET
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | - | -0.51% | 265 |
| Sep 8, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | - | -2.13% | 265 |
| Sep 5, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | - | 1.70% | 265 |
| Sep 4, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | - | 0.02% | 265 |
| Sep 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | - | -0.56% | - |
| Sep 2, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | - | 0.29% | 265 |
| Sep 1, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | - | -0.37% | 265 |
| Aug 29, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | - | 0.32% | 265 |
| Aug 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | - | 0.74% | - |
| Aug 27, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | - | 1.45% | 265 |
| Aug 26, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | - | 0.58% | - |
| Aug 25, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | - | 3.59% | - |
| Aug 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.25% | 265 |
| Aug 21, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | - | 1.08% | 265 |
| Aug 20, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | - | -0.21% | 265 |
| Aug 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | - | 0.60% | 265 |
| Aug 18, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | - | -2.41% | 265 |
| Aug 15, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | - | 2.11% | 265 |
| Aug 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | - | 0.63% | - |
| Aug 13, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | - | 1.81% | 265 |
| Aug 12, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | - | -0.36% | 265 |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 1.18% | 265 |
| Aug 8, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | - | -0.55% | 265 |
| Aug 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | - | -1.73% | - |
| Aug 6, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | - | -0.70% | 265 |
| Aug 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | - | 1.71% | 265 |
| Aug 4, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | - | -2.25% | 265 |
| Aug 1, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | - | -2.59% | 265 |
| Jul 31, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | - | 0.18% | - |
| Jul 30, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | - | -0.29% | 265 |
| Jul 29, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | - | 0.63% | 265 |
| Jul 28, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | - | 0.99% | - |
| Jul 25, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | - | -0.79% | 265 |
| Jul 24, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | - | 0.81% | - |
| Jul 23, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | - | 1.18% | 265 |
| Jul 22, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | - | -0.62% | 265 |
| Jul 21, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | - | -0.88% | 265 |
| Jul 18, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | - | 4.30% | 265 |
| Jul 17, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | - | 1.05% | 265 |
| Jul 16, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | - | -2.71% | 265 |
| Jul 15, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | - | 1.64% | 265 |
| Jul 14, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | - | -0.81% | 265 |
| Jul 11, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | - | 1.49% | 265 |
| Jul 10, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | - | -0.76% | 265 |
| Jul 9, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | - | 0.94% | - |
| Jul 8, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | - | -0.21% | 265 |
| Jul 7, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | - | -0.09% | 265 |
| Jul 4, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | - | 0.93% | 265 |
| Jul 3, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | - | 1.70% | 265 |
| Jul 2, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | - | 3.46% | - |