Citigroup Inc. (FRA:TRVC)
Germany · Delayed Price · Currency is EUR 83.45
+0.25 (0.30%)
At close: Oct 23, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.90% | 286 |
| Oct 22, 2025 | 84.33 | 84.86 | 82.00 | 82.00 | 82.00 | -3.85% | 286 |
| Oct 21, 2025 | 84.95 | 85.28 | 84.95 | 85.28 | 85.28 | 1.81% | 204 |
| Oct 20, 2025 | 83.18 | 83.76 | 83.18 | 83.76 | 83.76 | 1.97% | 13 |
| Oct 17, 2025 | 81.01 | 82.24 | 80.41 | 82.14 | 82.14 | -3.92% | 926 |
| Oct 16, 2025 | 85.17 | 85.49 | 85.17 | 85.49 | 85.49 | -1.74% | 39 |
| Oct 15, 2025 | 85.92 | 87.38 | 85.92 | 87.00 | 87.00 | 0.35% | 22,650 |
| Oct 14, 2025 | 82.33 | 86.70 | 82.33 | 86.70 | 86.70 | 4.68% | 206 |
| Oct 13, 2025 | 81.92 | 82.82 | 81.92 | 82.82 | 82.82 | 3.05% | 193 |
| Oct 10, 2025 | 82.64 | 83.40 | 80.37 | 80.37 | 80.37 | -3.46% | 170 |
| Oct 9, 2025 | 82.74 | 83.25 | 82.74 | 83.25 | 83.25 | -1.54% | 13 |
| Oct 8, 2025 | 84.02 | 84.55 | 84.02 | 84.55 | 84.55 | 1.63% | 142 |
| Oct 7, 2025 | 83.47 | 84.32 | 83.19 | 83.19 | 83.19 | -1.02% | 50 |
| Oct 6, 2025 | 83.10 | 84.05 | 83.10 | 84.05 | 84.05 | 1.29% | 250 |
| Oct 3, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.59% | 20 |
| Oct 2, 2025 | 84.10 | 84.11 | 83.47 | 83.47 | 83.47 | -1.16% | 1,115 |
| Oct 1, 2025 | 85.71 | 85.71 | 84.43 | 84.45 | 84.45 | -1.14% | 943 |
| Sep 30, 2025 | 87.66 | 87.66 | 85.03 | 85.42 | 85.42 | -3.34% | 274 |
| Sep 29, 2025 | 88.75 | 88.79 | 88.37 | 88.37 | 88.37 | 1.24% | 204 |
| Sep 26, 2025 | 87.27 | 87.47 | 87.27 | 87.29 | 87.29 | 0.05% | 466 |
| Sep 25, 2025 | 86.52 | 87.36 | 86.52 | 87.25 | 87.25 | -0.84% | 360 |
| Sep 24, 2025 | 87.29 | 87.99 | 87.29 | 87.99 | 87.99 | -0.08% | 90 |
| Sep 23, 2025 | 87.62 | 88.16 | 87.62 | 88.06 | 88.06 | 0.50% | 65 |
| Sep 22, 2025 | 87.60 | 87.62 | 87.00 | 87.62 | 87.62 | 0.86% | 480 |
| Sep 19, 2025 | 86.92 | 86.92 | 86.87 | 86.87 | 86.87 | -0.15% | 56 |
| Sep 18, 2025 | 86.41 | 87.00 | 86.41 | 87.00 | 87.00 | 1.16% | 34 |
| Sep 17, 2025 | 84.84 | 86.00 | 84.84 | 86.00 | 86.00 | 1.73% | 109 |
| Sep 16, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.44% | 100 |
| Sep 15, 2025 | 84.40 | 84.91 | 84.40 | 84.91 | 84.91 | 1.29% | 100 |
| Sep 12, 2025 | 84.12 | 84.56 | 83.83 | 83.83 | 83.83 | 0.28% | 55 |
| Sep 11, 2025 | 82.93 | 83.60 | 82.93 | 83.60 | 83.60 | 0.81% | 42 |
| Sep 10, 2025 | 82.86 | 82.93 | 82.86 | 82.93 | 82.93 | -0.14% | 20 |
| Sep 9, 2025 | 81.22 | 83.05 | 81.22 | 83.05 | 83.05 | 1.47% | 270 |
| Sep 8, 2025 | 81.25 | 81.85 | 81.25 | 81.85 | 81.85 | -1.44% | 75 |
| Sep 5, 2025 | 83.64 | 83.64 | 83.05 | 83.05 | 83.05 | 1.35% | 44 |
| Sep 4, 2025 | 81.32 | 81.94 | 81.32 | 81.94 | 81.94 | 0.53% | 37 |
| Sep 3, 2025 | 81.10 | 81.51 | 81.10 | 81.51 | 81.51 | 1.17% | 110 |
| Sep 2, 2025 | 82.49 | 82.60 | 80.57 | 80.57 | 80.57 | -2.86% | 805 |
| Sep 1, 2025 | 82.24 | 82.94 | 82.24 | 82.94 | 82.94 | 0.50% | 153 |
| Aug 29, 2025 | 82.67 | 82.67 | 82.53 | 82.53 | 82.53 | -0.54% | 20 |
| Aug 28, 2025 | 82.75 | 83.37 | 82.75 | 82.98 | 82.98 | 0.58% | 7 |
| Aug 27, 2025 | 82.24 | 82.50 | 82.24 | 82.50 | 82.50 | 1.31% | 3,445 |
| Aug 26, 2025 | 81.41 | 81.43 | 81.41 | 81.43 | 81.43 | 0.18% | 137 |
| Aug 25, 2025 | 80.85 | 81.28 | 80.85 | 81.28 | 81.28 | 0.35% | 15 |
| Aug 22, 2025 | 79.74 | 81.00 | 79.74 | 81.00 | 81.00 | 1.73% | 123 |
| Aug 21, 2025 | 79.88 | 79.96 | 79.47 | 79.62 | 79.62 | 0.96% | 206 |
| Aug 20, 2025 | 80.36 | 80.36 | 78.31 | 78.86 | 78.86 | -1.92% | 436 |
| Aug 19, 2025 | 80.58 | 80.65 | 80.40 | 80.40 | 80.40 | 0.01% | 183 |
| Aug 18, 2025 | 79.90 | 80.39 | 79.71 | 80.39 | 80.39 | -0.37% | 93 |
| Aug 15, 2025 | 81.47 | 81.60 | 80.69 | 80.69 | 80.69 | -1.14% | 80 |