Citigroup Inc. (FRA:TRVC)
Germany · Delayed Price · Currency is EUR 83.62
+2.43 (2.99%)
Last updated: Sep 9, 2025, 5:35 PM CET
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.47 | 83.62 | 81.43 | 83.62 | - | 2.99% | 1,915 |
| Sep 8, 2025 | 81.73 | 81.73 | 80.74 | 81.19 | - | 0.12% | 315 |
| Sep 5, 2025 | 83.16 | 83.16 | 81.09 | 81.09 | - | -2.02% | 372 |
| Sep 4, 2025 | 81.51 | 83.03 | 81.51 | 82.76 | - | 2.79% | 161 |
| Sep 3, 2025 | 80.83 | 81.21 | 80.51 | 80.51 | - | 0.14% | 161 |
| Sep 2, 2025 | 83.18 | 83.18 | 80.21 | 80.40 | - | -2.65% | 3,934 |
| Sep 1, 2025 | 82.70 | 82.73 | 82.52 | 82.59 | - | 0.24% | 48 |
| Aug 29, 2025 | 82.79 | 82.95 | 82.33 | 82.39 | - | -0.70% | 365 |
| Aug 28, 2025 | 83.52 | 83.67 | 82.97 | 82.97 | - | -0.90% | 316 |
| Aug 27, 2025 | 82.42 | 83.72 | 82.42 | 83.72 | - | 3.07% | 629 |
| Aug 26, 2025 | 80.93 | 81.23 | 80.93 | 81.23 | - | -0.53% | 24 |
| Aug 25, 2025 | 81.62 | 81.70 | 81.32 | 81.66 | - | 2.38% | 305 |
| Aug 22, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | - | - | 123 |
| Aug 21, 2025 | 80.39 | 80.39 | 79.49 | 79.76 | - | 2.40% | 35 |
| Aug 20, 2025 | 80.11 | 80.48 | 77.89 | 77.89 | - | -3.47% | 69 |
| Aug 19, 2025 | 80.41 | 80.72 | 80.40 | 80.69 | - | 0.30% | 440 |
| Aug 18, 2025 | 80.17 | 80.45 | 80.00 | 80.45 | - | -0.10% | 769 |
| Aug 15, 2025 | 82.38 | 82.38 | 80.37 | 80.53 | - | 1.51% | 141 |
| Aug 14, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | - | - | 911 |
| Aug 13, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | - | - | - |
| Aug 12, 2025 | 79.67 | 79.67 | 79.33 | 79.33 | - | -0.43% | 343 |
| Aug 11, 2025 | 80.07 | 80.11 | 78.85 | 79.67 | - | 0.53% | 3,535 |
| Aug 8, 2025 | 78.44 | 79.25 | 78.44 | 79.25 | - | 0.23% | 35 |
| Aug 7, 2025 | 79.06 | 80.00 | 79.06 | 79.07 | - | -0.19% | 815 |
| Aug 6, 2025 | 78.97 | 79.84 | 78.94 | 79.22 | - | 1.69% | 1,098 |
| Aug 5, 2025 | 80.00 | 80.15 | 77.90 | 77.90 | - | -2.39% | 411 |
| Aug 4, 2025 | 78.57 | 80.13 | 78.57 | 79.81 | - | 1.59% | 902 |
| Aug 1, 2025 | 82.21 | 82.21 | 77.33 | 78.56 | - | -5.19% | 1,204 |
| Jul 31, 2025 | 84.49 | 84.49 | 82.60 | 82.86 | - | -0.25% | 3,916 |
| Jul 30, 2025 | 82.10 | 83.36 | 81.84 | 83.07 | - | 1.13% | 2,372 |
| Jul 29, 2025 | 82.71 | 83.25 | 82.14 | 82.14 | - | 0.11% | 674 |
| Jul 28, 2025 | 81.80 | 82.65 | 81.80 | 82.05 | - | 1.66% | 936 |
| Jul 25, 2025 | 81.12 | 81.44 | 80.71 | 80.71 | - | -1.56% | 1,185 |
| Jul 24, 2025 | 81.45 | 82.30 | 81.45 | 81.99 | - | 1.41% | 1,003 |
| Jul 23, 2025 | 80.11 | 80.96 | 80.11 | 80.85 | - | 0.95% | 764 |
| Jul 22, 2025 | 79.27 | 80.10 | 78.97 | 80.09 | - | -0.01% | 2,241 |
| Jul 21, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | - | - | 2,543 |
| Jul 18, 2025 | 80.25 | 80.90 | 79.76 | 80.10 | - | 0.74% | 1,078 |
| Jul 17, 2025 | 77.87 | 79.51 | 77.53 | 79.51 | - | 2.38% | 230 |
| Jul 16, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | - | - | 1,721 |
| Jul 15, 2025 | 75.45 | 77.66 | 74.92 | 77.66 | - | 4.38% | 1,115 |
| Jul 14, 2025 | 73.49 | 74.42 | 73.37 | 74.40 | - | 0.74% | 2,823 |
| Jul 11, 2025 | 74.44 | 74.48 | 73.51 | 73.85 | - | -0.75% | 558 |
| Jul 10, 2025 | 72.94 | 74.41 | 72.93 | 74.41 | - | 1.24% | 472 |
| Jul 9, 2025 | 73.45 | 73.80 | 73.45 | 73.50 | - | -0.05% | 351 |
| Jul 8, 2025 | 74.80 | 74.80 | 73.54 | 73.54 | - | -1.93% | 1,024 |
| Jul 7, 2025 | 75.13 | 75.68 | 74.99 | 74.99 | - | 0.48% | 998 |
| Jul 4, 2025 | 74.34 | 74.63 | 74.13 | 74.63 | - | -0.81% | 56 |
| Jul 3, 2025 | 73.60 | 75.25 | 73.60 | 75.24 | - | 2.24% | 1,977 |
| Jul 2, 2025 | 73.40 | 73.69 | 72.98 | 73.59 | - | 1.38% | 686 |