Citi Trends, Inc. (FRA:WW2)
Germany · Delayed Price · Currency is EUR 38.80
+0.20 (0.52%)
At close: Nov 28, 2025
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 38.60 | 39.60 | 37.60 | 38.40 | 38.40 | -1.03% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.20 | 38.80 | 38.80 | 0.52% | - |
| Nov 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 25, 2025 | 37.60 | 38.80 | 36.60 | 38.60 | 38.60 | 2.12% | - |
| Nov 24, 2025 | 36.40 | 37.80 | 34.40 | 37.80 | 37.80 | 5.00% | - |
| Nov 21, 2025 | 34.80 | 36.40 | 33.40 | 36.00 | 36.00 | 4.65% | - |
| Nov 20, 2025 | 35.00 | 35.80 | 34.20 | 34.40 | 34.40 | - | - |
| Nov 19, 2025 | 33.60 | 34.40 | 32.60 | 34.40 | 34.40 | 2.38% | - |
| Nov 18, 2025 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 2.44% | - |
| Nov 17, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Nov 14, 2025 | 34.20 | 34.20 | 32.80 | 34.00 | 34.00 | 0.59% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 32.80 | 33.80 | 33.80 | -2.31% | - |
| Nov 12, 2025 | 34.60 | 34.60 | 33.80 | 34.60 | 34.60 | 1.17% | - |
| Nov 11, 2025 | 33.80 | 34.40 | 33.00 | 34.20 | 34.20 | 1.18% | - |
| Nov 10, 2025 | 33.60 | 33.80 | 33.00 | 33.80 | 33.80 | 1.81% | - |
| Nov 7, 2025 | 33.80 | 33.80 | 31.00 | 33.20 | 33.20 | -0.60% | - |
| Nov 6, 2025 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 4.37% | - |
| Nov 5, 2025 | 31.00 | 32.00 | 30.40 | 32.00 | 32.00 | 2.56% | - |
| Nov 4, 2025 | 31.20 | 31.40 | 30.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 3, 2025 | 30.80 | 32.00 | 30.20 | 31.40 | 31.40 | 2.61% | 660 |
| Oct 31, 2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 1.32% | - |
| Oct 30, 2025 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | - | - |
| Oct 29, 2025 | 30.80 | 30.80 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Oct 28, 2025 | 30.60 | 31.00 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 27, 2025 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 24, 2025 | 30.60 | 31.20 | 30.60 | 31.00 | 31.00 | 2.65% | - |
| Oct 23, 2025 | 30.00 | 30.20 | 29.40 | 30.20 | 30.20 | 1.34% | - |
| Oct 22, 2025 | 30.80 | 30.80 | 29.60 | 29.80 | 29.80 | -2.61% | - |
| Oct 21, 2025 | 30.80 | 30.80 | 30.00 | 30.60 | 30.60 | - | - |
| Oct 20, 2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 1.32% | - |
| Oct 17, 2025 | 30.40 | 30.60 | 30.00 | 30.20 | 30.20 | -1.31% | 560 |
| Oct 16, 2025 | 31.20 | 31.20 | 30.00 | 30.60 | 30.60 | -1.29% | - |
| Oct 15, 2025 | 31.00 | 31.20 | 30.60 | 31.00 | 31.00 | 0.65% | - |
| Oct 14, 2025 | 30.60 | 31.00 | 30.00 | 30.80 | 30.80 | - | - |
| Oct 13, 2025 | 30.40 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | - |
| Oct 10, 2025 | 31.20 | 31.20 | 29.40 | 30.00 | 30.00 | -3.23% | 81 |
| Oct 9, 2025 | 30.80 | 32.00 | 30.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 8, 2025 | 26.80 | 30.80 | 26.60 | 30.80 | 30.80 | 14.93% | 370 |
| Oct 7, 2025 | 27.00 | 27.60 | 26.40 | 26.80 | 26.80 | - | - |
| Oct 6, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Oct 3, 2025 | 27.20 | 27.40 | 26.20 | 27.40 | 27.40 | 1.48% | - |
| Oct 2, 2025 | 26.40 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 100 |
| Oct 1, 2025 | 26.20 | 26.40 | 25.00 | 26.40 | 26.40 | - | - |
| Sep 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Sep 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |