Citigroup Inc. (VIE:CITI)
Austria · Delayed Price · Currency is EUR 115.30
-1.56 (-1.33%)
At close: Aug 7, 2026
VIE:CITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 116.20 | 117.80 | 115.30 | 116.44 | 116.44 | -0.36% | 80 |
| Aug 6, 2026 | 119.36 | 120.20 | 116.86 | 116.86 | 116.86 | -2.36% | 156 |
| Aug 5, 2026 | 119.06 | 119.68 | 118.88 | 119.68 | 119.68 | 0.30% | 11 |
| Aug 4, 2026 | 116.46 | 119.32 | 115.96 | 119.32 | 119.32 | 3.88% | - |
| Aug 3, 2026 | 115.36 | 115.48 | 114.82 | 114.86 | 114.86 | 2.01% | 278 |
| Jul 30, 2026 | 111.48 | 113.18 | 111.48 | 113.18 | 112.60 | -0.28% | - |
| Jul 29, 2026 | 116.08 | 116.34 | 113.50 | 113.50 | 112.92 | -2.02% | - |
| Jul 28, 2026 | 116.92 | 117.64 | 115.84 | 115.84 | 115.24 | -0.92% | - |
| Jul 27, 2026 | 117.04 | 117.86 | 116.92 | 116.92 | 116.32 | 0.24% | - |
| Jul 24, 2026 | 116.10 | 116.64 | 116.10 | 116.64 | 116.04 | 0.95% | - |
| Jul 23, 2026 | 115.06 | 116.12 | 114.78 | 115.54 | 114.95 | -1.43% | 104 |
| Jul 22, 2026 | 116.50 | 117.22 | 116.44 | 117.22 | 116.62 | 0.84% | - |
| Jul 21, 2026 | 113.38 | 116.24 | 113.26 | 116.24 | 115.64 | 1.82% | 86 |
| Jul 20, 2026 | 113.18 | 114.16 | 113.18 | 114.16 | 113.57 | -0.05% | - |
| Jul 17, 2026 | 114.52 | 115.26 | 112.70 | 114.22 | 113.63 | -1.74% | 80 |
| Jul 16, 2026 | 117.64 | 117.98 | 116.24 | 116.24 | 115.64 | -0.73% | - |
| Jul 15, 2026 | 117.50 | 117.80 | 117.10 | 117.10 | 116.50 | -1.70% | 110 |
| Jul 14, 2026 | 123.50 | 125.08 | 119.12 | 119.12 | 118.51 | -1.60% | 1,249 |
| Jul 13, 2026 | 123.66 | 123.90 | 121.06 | 121.06 | 120.44 | -1.67% | 3 |
| Jul 10, 2026 | 122.14 | 123.34 | 122.14 | 123.12 | 122.49 | 1.38% | 80 |
| Jul 9, 2026 | 120.28 | 121.54 | 120.28 | 121.44 | 120.82 | 1.18% | 80 |
| Jul 8, 2026 | 123.26 | 123.26 | 120.02 | 120.02 | 119.40 | -3.52% | 378 |
| Jul 7, 2026 | 126.20 | 127.48 | 124.34 | 124.40 | 123.76 | -0.89% | 307 |
| Jul 6, 2026 | 122.46 | 125.52 | 122.26 | 125.52 | 124.87 | 1.60% | 216 |
| Jul 3, 2026 | 122.42 | 123.90 | 122.16 | 123.54 | 122.90 | 0.78% | - |
| Jul 2, 2026 | 123.26 | 123.90 | 122.58 | 122.58 | 121.95 | -0.63% | 187 |
| Jul 1, 2026 | 122.36 | 123.72 | 121.70 | 123.36 | 122.73 | 0.36% | 298 |
| Jun 30, 2026 | 125.38 | 125.38 | 122.92 | 122.92 | 122.29 | -1.81% | 318 |
| Jun 29, 2026 | 124.08 | 125.18 | 124.08 | 125.18 | 124.54 | -0.06% | 5 |
| Jun 26, 2026 | 127.56 | 127.56 | 124.82 | 125.26 | 124.62 | -2.87% | 258 |
| Jun 25, 2026 | 127.06 | 128.96 | 126.90 | 128.96 | 128.30 | 1.15% | - |
| Jun 24, 2026 | 127.58 | 128.10 | 127.50 | 127.50 | 126.84 | -0.58% | - |
| Jun 23, 2026 | 126.04 | 128.24 | 126.04 | 128.24 | 127.58 | 0.60% | 576 |
| Jun 22, 2026 | 124.70 | 127.48 | 124.66 | 127.48 | 126.82 | 1.46% | 58 |
| Jun 19, 2026 | 125.12 | 125.64 | 125.10 | 125.64 | 124.99 | -1.37% | - |
| Jun 18, 2026 | 125.90 | 127.50 | 125.88 | 127.38 | 126.72 | 1.18% | 258 |
| Jun 17, 2026 | 123.58 | 125.90 | 123.58 | 125.90 | 125.25 | 2.71% | 2 |
| Jun 16, 2026 | 121.76 | 122.84 | 121.76 | 122.58 | 121.95 | 0.03% | - |
| Jun 15, 2026 | 121.92 | 122.94 | 121.84 | 122.54 | 121.91 | 0.77% | 202 |
| Jun 12, 2026 | 119.34 | 121.60 | 119.34 | 121.60 | 120.97 | 3.63% | 114 |
| Jun 11, 2026 | 115.70 | 117.34 | 115.70 | 117.34 | 116.74 | 1.80% | - |
| Jun 10, 2026 | 116.44 | 117.74 | 115.26 | 115.26 | 114.67 | 0.37% | 339 |
| Jun 9, 2026 | 115.44 | 118.06 | 114.84 | 114.84 | 114.25 | -1.29% | 215 |
| Jun 8, 2026 | 114.70 | 116.34 | 114.44 | 116.34 | 115.74 | 0.67% | 181 |
| Jun 5, 2026 | 116.18 | 117.30 | 115.56 | 115.56 | 114.97 | -0.09% | 106 |
| Jun 4, 2026 | 112.20 | 115.66 | 112.20 | 115.66 | 115.06 | 4.03% | - |
| Jun 3, 2026 | 113.06 | 113.06 | 111.18 | 111.18 | 110.61 | -2.04% | 35 |
| Jun 2, 2026 | 110.36 | 113.50 | 110.36 | 113.50 | 112.92 | 3.31% | - |
| Jun 1, 2026 | 107.88 | 109.86 | 106.52 | 109.86 | 109.29 | 1.25% | - |
| May 29, 2026 | 106.84 | 108.50 | 106.84 | 108.50 | 107.94 | 1.67% | - |