Citigroup Inc. (FRA:TRVC)
Germany · Delayed Price · Currency is EUR 88.07
-1.23 (-1.38%)
At close: Dec 1, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -1.38% | - |
| Nov 28, 2025 | 88.16 | 89.30 | 88.16 | 89.30 | 89.30 | 0.50% | 478 |
| Nov 27, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.80% | 50 |
| Nov 26, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.81% | - |
| Nov 25, 2025 | 85.99 | 86.59 | 85.99 | 86.59 | 86.59 | 0.41% | 42 |
| Nov 24, 2025 | 86.64 | 86.64 | 86.24 | 86.24 | 86.24 | 0.28% | 19 |
| Nov 21, 2025 | 84.51 | 86.00 | 84.51 | 86.00 | 86.00 | -1.40% | 176 |
| Nov 20, 2025 | 87.29 | 87.29 | 87.22 | 87.22 | 87.22 | 2.42% | 15 |
| Nov 19, 2025 | 85.00 | 85.16 | 85.00 | 85.16 | 85.16 | 0.02% | 106 |
| Nov 18, 2025 | 83.46 | 85.14 | 83.46 | 85.14 | 85.14 | -1.06% | 58 |
| Nov 17, 2025 | 87.00 | 87.00 | 86.05 | 86.05 | 86.05 | 0.03% | 77 |
| Nov 14, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -2.91% | - |
| Nov 13, 2025 | 88.59 | 88.67 | 88.34 | 88.60 | 88.60 | 0.42% | 276 |
| Nov 12, 2025 | 86.90 | 88.23 | 86.90 | 88.23 | 88.23 | 1.03% | 80 |
| Nov 11, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -1.32% | - |
| Nov 10, 2025 | 87.59 | 88.50 | 87.59 | 88.50 | 88.50 | 1.37% | 65 |
| Nov 7, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.18% | - |
| Nov 6, 2025 | 87.77 | 88.34 | 87.77 | 88.34 | 88.34 | 0.94% | 35 |
| Nov 5, 2025 | 87.42 | 88.29 | 87.42 | 87.52 | 87.52 | -1.66% | 340 |
| Nov 4, 2025 | 87.00 | 89.00 | 86.50 | 89.00 | 89.00 | 1.46% | 808 |
| Nov 3, 2025 | 87.40 | 87.72 | 86.97 | 87.72 | 87.72 | 1.62% | 85 |
| Oct 31, 2025 | 86.20 | 86.32 | 86.20 | 86.32 | 85.80 | -1.51% | 65 |
| Oct 30, 2025 | 84.98 | 87.64 | 84.98 | 87.64 | 87.11 | 0.68% | 85 |
| Oct 29, 2025 | 87.92 | 87.92 | 87.05 | 87.05 | 86.53 | 1.54% | 71 |
| Oct 28, 2025 | 86.14 | 86.82 | 85.73 | 85.73 | 85.21 | -1.00% | 180 |
| Oct 27, 2025 | 85.52 | 87.17 | 85.52 | 86.60 | 86.08 | 3.91% | 18 |
| Oct 24, 2025 | 83.16 | 83.34 | 83.16 | 83.34 | 82.84 | 0.73% | 126 |
| Oct 23, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.24 | 0.90% | - |
| Oct 22, 2025 | 84.33 | 84.86 | 82.00 | 82.00 | 81.51 | -3.85% | 286 |
| Oct 21, 2025 | 84.95 | 85.28 | 84.95 | 85.28 | 84.77 | 1.81% | 204 |
| Oct 20, 2025 | 83.18 | 83.76 | 83.18 | 83.76 | 83.26 | 1.97% | 13 |
| Oct 17, 2025 | 81.01 | 82.24 | 80.41 | 82.14 | 81.64 | -3.92% | 926 |
| Oct 16, 2025 | 85.17 | 85.49 | 85.17 | 85.49 | 84.97 | -1.74% | 39 |
| Oct 15, 2025 | 85.92 | 87.38 | 85.92 | 87.00 | 86.48 | 0.35% | 22,650 |
| Oct 14, 2025 | 82.33 | 86.70 | 82.33 | 86.70 | 86.18 | 4.68% | 206 |
| Oct 13, 2025 | 81.92 | 82.82 | 81.92 | 82.82 | 82.32 | 3.05% | 193 |
| Oct 10, 2025 | 82.64 | 83.40 | 80.37 | 80.37 | 79.89 | -3.46% | 170 |
| Oct 9, 2025 | 82.74 | 83.25 | 82.74 | 83.25 | 82.75 | -1.54% | 13 |
| Oct 8, 2025 | 84.02 | 84.55 | 84.02 | 84.55 | 84.04 | 1.63% | 142 |
| Oct 7, 2025 | 83.47 | 84.32 | 83.19 | 83.19 | 82.69 | -1.02% | 50 |
| Oct 6, 2025 | 83.10 | 84.05 | 83.10 | 84.05 | 83.54 | 1.29% | 250 |
| Oct 3, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.48 | -0.59% | 20 |
| Oct 2, 2025 | 84.10 | 84.11 | 83.47 | 83.47 | 82.97 | -1.16% | 1,115 |
| Oct 1, 2025 | 85.71 | 85.71 | 84.43 | 84.45 | 83.94 | -1.14% | 943 |
| Sep 30, 2025 | 87.66 | 87.66 | 85.03 | 85.42 | 84.91 | -3.34% | 274 |
| Sep 29, 2025 | 88.75 | 88.79 | 88.37 | 88.37 | 87.84 | 1.24% | 204 |
| Sep 26, 2025 | 87.27 | 87.47 | 87.27 | 87.29 | 86.76 | 0.05% | 466 |
| Sep 25, 2025 | 86.52 | 87.36 | 86.52 | 87.25 | 86.72 | -0.84% | 360 |
| Sep 24, 2025 | 87.29 | 87.99 | 87.29 | 87.99 | 87.46 | -0.08% | 90 |
| Sep 23, 2025 | 87.62 | 88.16 | 87.62 | 88.06 | 87.53 | 0.50% | 65 |