Citizens Financial Group, Inc. (FRA:1C5)
Germany · Delayed Price · Currency is EUR 59.50
-0.60 (-1.00%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:1C5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | - | -1.00% | - |
| Aug 25, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.18% | - |
| Aug 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.10% | - |
| Aug 21, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -1.79% | - |
| Aug 20, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -3.82% | - |
| Aug 19, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.04% | - |
| Aug 18, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | -2.22% | - |
| Aug 17, 2026 | 64.36 | 64.92 | 64.36 | 64.92 | 64.92 | 1.63% | 25 |
| Aug 14, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.06% | - |
| Aug 13, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.43% | - |
| Aug 12, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.54% | - |
| Aug 11, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.06% | - |
| Aug 10, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.38% | - |
| Aug 7, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.67% | - |
| Aug 6, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.63% | - |
| Aug 5, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.06% | - |
| Aug 4, 2026 | 63.06 | 63.98 | 63.06 | 63.98 | 63.98 | 2.56% | 1,065 |
| Aug 3, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.13% | - |
| Jul 31, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.10% | - |
| Jul 30, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -2.15% | - |
| Jul 29, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.14 | 1.60% | - |
| Jul 28, 2026 | 61.90 | 62.54 | 61.90 | 62.54 | 62.14 | -1.64% | 280 |
| Jul 27, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.18 | 1.27% | - |
| Jul 24, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.38 | -0.19% | - |
| Jul 23, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.50 | 0.48% | - |
| Jul 22, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.20 | -0.25% | - |
| Jul 21, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.36 | -0.32% | - |
| Jul 20, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.56 | -1.41% | - |
| Jul 17, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.45 | 2.21% | - |
| Jul 16, 2026 | 61.76 | 62.50 | 61.76 | 62.48 | 62.08 | 1.79% | 1,100 |
| Jul 15, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 60.99 | -0.29% | - |
| Jul 14, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.17 | 1.05% | - |
| Jul 13, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.53 | 0.46% | - |
| Jul 10, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.25 | 1.13% | - |
| Jul 9, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.58 | -4.00% | - |
| Jul 8, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.06 | -0.13% | - |
| Jul 7, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.14 | 1.53% | - |
| Jul 6, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.21 | -0.74% | - |
| Jul 3, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 61.67 | -1.18% | - |
| Jul 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.40 | 2.61% | - |
| Jul 1, 2026 | 60.92 | 61.20 | 60.92 | 61.20 | 60.81 | -0.84% | 210 |
| Jun 30, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.33 | -0.90% | - |
| Jun 29, 2026 | 62.16 | 62.28 | 62.16 | 62.28 | 61.88 | 1.93% | 48 |
| Jun 26, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.71 | 0.46% | - |
| Jun 25, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.43 | 1.23% | - |
| Jun 24, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 59.70 | 2.00% | - |
| Jun 23, 2026 | 58.38 | 58.90 | 58.38 | 58.90 | 58.53 | 1.41% | 161 |
| Jun 22, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 57.71 | 0.14% | - |
| Jun 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -0.62% | - |
| Jun 18, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 57.99 | 0.90% | - |