Citigroup Inc. (FRA:TRVC)
Germany · Delayed Price · Currency is EUR 87.62
-0.25 (-0.28%)
Last updated: Sep 30, 2025, 9:04 AM CET
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 80.43 | 81.62 | 80.43 | 81.62 | 81.62 | -0.04% | 27 |
| Aug 13, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.42% | 258 |
| Aug 12, 2025 | 79.26 | 81.31 | 79.26 | 81.31 | 81.31 | 2.26% | 258 |
| Aug 11, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.53% | 1 |
| Aug 8, 2025 | 78.22 | 79.09 | 78.22 | 79.09 | 79.09 | -0.52% | 25 |
| Aug 7, 2025 | 78.83 | 79.50 | 78.83 | 79.50 | 79.50 | -0.15% | 200 |
| Aug 6, 2025 | 79.00 | 79.62 | 79.00 | 79.62 | 79.62 | -0.21% | 90 |
| Aug 5, 2025 | 79.63 | 79.90 | 79.50 | 79.79 | 79.79 | 0.62% | 126 |
| Aug 4, 2025 | 79.12 | 79.73 | 79.12 | 79.30 | 79.30 | -2.01% | 95 |
| Aug 1, 2025 | 81.59 | 81.59 | 80.93 | 80.93 | 80.42 | -2.60% | - |
| Jul 31, 2025 | 83.75 | 84.00 | 83.09 | 83.09 | 82.56 | 1.68% | 2,275 |
| Jul 30, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.20 | -0.80% | 10,851 |
| Jul 29, 2025 | 82.40 | 82.86 | 82.38 | 82.38 | 81.86 | 0.29% | 1,500 |
| Jul 28, 2025 | 81.80 | 82.48 | 81.80 | 82.14 | 81.62 | 1.03% | 3,769 |
| Jul 25, 2025 | 81.16 | 81.30 | 81.16 | 81.30 | 80.78 | -0.70% | 1,526 |
| Jul 24, 2025 | 81.16 | 82.20 | 81.16 | 81.87 | 81.35 | 0.45% | 5,513 |
| Jul 23, 2025 | 79.84 | 81.50 | 79.84 | 81.50 | 80.98 | 2.93% | 1,650 |
| Jul 22, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 78.68 | -0.84% | 5,034 |