Citigroup Inc. (FRA:TRVC)
Germany · Delayed Price · Currency is EUR 79.25
+0.18 (0.23%)
At close: Aug 8, 2025, 10:00 PM CET
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | - | - | 356 |
| Jun 30, 2025 | 72.05 | 72.59 | 72.03 | 72.59 | - | 0.68% | 171 |
| Jun 27, 2025 | 72.67 | 72.67 | 71.71 | 72.10 | - | 0.06% | 325 |
| Jun 26, 2025 | 70.64 | 72.06 | 70.43 | 72.06 | - | 2.40% | 1,071 |
| Jun 25, 2025 | 69.84 | 70.42 | 69.84 | 70.37 | - | 0.60% | 1,182 |
| Jun 24, 2025 | 69.00 | 69.99 | 68.74 | 69.95 | - | 3.25% | 538 |
| Jun 23, 2025 | 67.99 | 68.64 | 67.75 | 67.75 | - | -0.85% | 320 |
| Jun 20, 2025 | 67.69 | 68.39 | 67.69 | 68.33 | - | 1.09% | 223 |
| Jun 19, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | - | -0.87% | 60 |
| Jun 18, 2025 | 68.52 | 68.52 | 68.18 | 68.18 | - | 1.46% | 60 |
| Jun 17, 2025 | 67.15 | 67.31 | 67.00 | 67.20 | - | -0.33% | 81 |
| Jun 16, 2025 | 66.24 | 67.42 | 66.24 | 67.42 | - | 1.23% | 476 |
| Jun 13, 2025 | 66.69 | 66.99 | 66.15 | 66.60 | - | -0.86% | 3,247 |
| Jun 12, 2025 | 67.46 | 67.55 | 66.81 | 67.18 | - | -1.55% | 2,038 |
| Jun 11, 2025 | 68.20 | 68.60 | 67.99 | 68.24 | - | 0.16% | 1,106 |
| Jun 10, 2025 | 68.42 | 69.00 | 68.13 | 68.13 | - | -0.60% | 462 |
| Jun 9, 2025 | 68.41 | 69.06 | 68.41 | 68.54 | - | 0.19% | 425 |
| Jun 6, 2025 | 67.52 | 68.41 | 67.28 | 68.41 | - | 2.23% | 251 |
| Jun 5, 2025 | 66.98 | 66.98 | 66.23 | 66.92 | - | -0.46% | 82 |
| Jun 4, 2025 | 67.50 | 67.86 | 67.23 | 67.23 | - | 0.10% | 287 |