Citigroup Inc. (ETR:TRVC)
Germany
· Delayed Price · Currency is EUR 95.15
-0.80 (-0.83%)
Mar 5, 2026, 9:04 AM CET
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 94.68 | 96.16 | 94.68 | 95.95 | 95.95 | 1.37% | 2,352 |
| Mar 3, 2026 | 93.78 | 94.65 | 92.38 | 94.65 | 94.65 | 0.30% | 1,760 |
| Mar 2, 2026 | 91.45 | 95.00 | 90.92 | 94.37 | 94.37 | 0.19% | 5,667 |
| Feb 27, 2026 | 97.39 | 97.41 | 93.70 | 94.19 | 94.19 | -3.96% | 797 |
| Feb 26, 2026 | 96.92 | 98.50 | 96.80 | 98.07 | 98.07 | 1.99% | 323 |
| Feb 25, 2026 | 93.01 | 96.16 | 93.01 | 96.16 | 96.16 | 4.06% | 876 |
| Feb 24, 2026 | 93.86 | 94.10 | 92.41 | 92.41 | 92.41 | -1.14% | 262 |
| Feb 23, 2026 | 97.74 | 98.33 | 92.92 | 93.48 | 93.48 | -3.95% | 3,461 |
| Feb 20, 2026 | 98.43 | 98.55 | 96.74 | 97.32 | 97.32 | -0.54% | 1,382 |
| Feb 19, 2026 | 98.41 | 98.76 | 97.41 | 97.85 | 97.85 | -0.86% | 2,028 |
| Feb 18, 2026 | 96.42 | 98.98 | 96.42 | 98.70 | 98.70 | 2.60% | 4,685 |
| Feb 17, 2026 | 93.90 | 96.62 | 93.23 | 96.20 | 96.20 | 2.99% | 2,185 |
| Feb 16, 2026 | 93.97 | 93.97 | 93.36 | 93.41 | 93.41 | -0.03% | 582 |
| Feb 13, 2026 | 94.85 | 94.85 | 92.22 | 93.44 | 93.44 | -5.51% | 2,252 |
| Feb 12, 2026 | 99.13 | 100.24 | 98.89 | 98.89 | 98.89 | -1.82% | 1,347 |
| Feb 11, 2026 | 101.96 | 104.60 | 100.52 | 100.72 | 100.72 | -1.70% | 25,192 |
| Feb 10, 2026 | 103.76 | 104.80 | 102.20 | 102.46 | 102.46 | -1.99% | 1,153 |
| Feb 9, 2026 | 103.46 | 104.68 | 102.76 | 104.54 | 104.54 | 1.16% | 2,294 |
| Feb 6, 2026 | 97.68 | 103.34 | 97.68 | 103.34 | 103.34 | 6.39% | 1,720 |
| Feb 5, 2026 | 99.34 | 99.83 | 96.08 | 97.13 | 97.13 | -4.02% | 2,220 |
| Feb 4, 2026 | 99.29 | 101.36 | 99.29 | 101.20 | 101.20 | 1.69% | 1,094 |
| Feb 3, 2026 | 98.11 | 100.52 | 98.11 | 99.52 | 99.52 | 1.07% | 1,117 |
| Feb 2, 2026 | 96.37 | 98.47 | 96.26 | 98.47 | 98.47 | 1.77% | 2,904 |
| Jan 30, 2026 | 96.16 | 97.70 | 96.16 | 96.76 | 96.25 | 1.47% | 68 |
| Jan 29, 2026 | 94.68 | 97.09 | 94.68 | 95.36 | 94.86 | -0.68% | 1,367 |
| Jan 28, 2026 | 95.90 | 96.44 | 95.32 | 96.01 | 95.51 | 0.60% | 1,040 |
| Jan 27, 2026 | 96.28 | 96.66 | 95.44 | 95.44 | 94.94 | -1.29% | 561 |
| Jan 26, 2026 | 95.72 | 96.95 | 95.72 | 96.69 | 96.19 | -0.29% | 933 |
| Jan 23, 2026 | 99.01 | 99.01 | 96.97 | 96.97 | 96.46 | -1.02% | 871 |
| Jan 22, 2026 | 97.52 | 98.48 | 97.52 | 97.97 | 97.46 | 0.69% | 3,208 |
| Jan 21, 2026 | 96.84 | 98.32 | 96.24 | 97.30 | 96.79 | -0.96% | 3,241 |
| Jan 20, 2026 | 98.54 | 98.84 | 97.78 | 98.24 | 97.73 | -1.54% | 2,499 |
| Jan 19, 2026 | 100.44 | 101.10 | 99.76 | 99.78 | 99.26 | -2.25% | 747 |
| Jan 16, 2026 | 101.32 | 102.52 | 100.90 | 102.08 | 101.55 | 1.19% | 2,290 |
| Jan 15, 2026 | 96.49 | 101.14 | 96.49 | 100.88 | 100.35 | 4.55% | 3,485 |
| Jan 14, 2026 | 99.67 | 101.48 | 96.34 | 96.49 | 95.99 | -4.33% | 6,277 |
| Jan 13, 2026 | 101.10 | 101.36 | 100.72 | 100.86 | 100.33 | 0.68% | 1,612 |
| Jan 12, 2026 | 102.14 | 102.40 | 99.26 | 100.18 | 99.66 | -4.12% | 10,652 |
| Jan 9, 2026 | 103.76 | 104.48 | 103.34 | 104.48 | 103.93 | -0.21% | 926 |
| Jan 8, 2026 | 103.76 | 104.70 | 103.32 | 104.70 | 104.15 | 1.10% | 1,274 |
| Jan 7, 2026 | 105.12 | 105.12 | 102.98 | 103.56 | 103.02 | -1.97% | 2,259 |
| Jan 6, 2026 | 105.16 | 106.00 | 104.94 | 105.64 | 105.09 | 0.51% | 3,762 |
| Jan 5, 2026 | 101.46 | 105.44 | 101.28 | 105.10 | 104.55 | 4.74% | 2,866 |
| Jan 2, 2026 | 100.50 | 100.54 | 99.75 | 100.34 | 99.82 | -0.42% | 305 |
| Dec 30, 2025 | 100.20 | 100.76 | 100.20 | 100.76 | 100.23 | 0.02% | 71 |
| Dec 29, 2025 | 102.20 | 102.66 | 100.74 | 100.74 | 100.21 | -1.06% | 742 |
| Dec 23, 2025 | 100.52 | 101.82 | 100.20 | 101.82 | 101.29 | 1.66% | 682 |
| Dec 22, 2025 | 98.36 | 100.16 | 97.99 | 100.16 | 99.64 | 2.17% | 4,375 |
| Dec 19, 2025 | 96.86 | 98.07 | 96.53 | 98.03 | 97.52 | 1.29% | 491 |
| Dec 18, 2025 | 94.73 | 96.84 | 94.73 | 96.78 | 96.27 | 1.73% | 730 |
| Dec 17, 2025 | 95.09 | 96.19 | 94.99 | 95.13 | 94.63 | 0.65% | 460 |
| Dec 16, 2025 | 95.89 | 96.10 | 94.44 | 94.52 | 94.03 | -1.21% | 303 |
| Dec 15, 2025 | 96.02 | 96.35 | 95.49 | 95.68 | 95.18 | 0.41% | 529 |
| Dec 12, 2025 | 95.40 | 96.78 | 95.21 | 95.29 | 94.79 | 0.07% | 1,638 |
| Dec 11, 2025 | 95.38 | 95.38 | 94.39 | 95.22 | 94.72 | 0.15% | 934 |
| Dec 10, 2025 | 94.05 | 95.09 | 93.68 | 95.08 | 94.58 | 0.94% | 810 |
| Dec 9, 2025 | 93.36 | 94.19 | 93.36 | 94.19 | 93.70 | 0.34% | 356 |
| Dec 8, 2025 | 93.91 | 94.32 | 93.66 | 93.87 | 93.38 | 0.40% | 648 |
| Dec 5, 2025 | 92.34 | 93.68 | 92.34 | 93.50 | 93.01 | 0.77% | 687 |
| Dec 4, 2025 | 91.52 | 92.79 | 91.37 | 92.79 | 92.31 | 2.66% | 1,328 |
| Dec 3, 2025 | 88.75 | 90.41 | 88.29 | 90.39 | 89.92 | 1.08% | 818 |
| Dec 2, 2025 | 87.85 | 89.66 | 87.85 | 89.42 | 88.95 | 0.75% | 939 |
| Dec 1, 2025 | 89.14 | 89.66 | 88.16 | 88.75 | 88.29 | -1.31% | 519 |
| Nov 28, 2025 | 88.98 | 89.93 | 88.45 | 89.93 | 89.46 | 1.75% | 874 |
| Nov 27, 2025 | 89.04 | 89.04 | 87.73 | 88.38 | 87.92 | -0.38% | 40 |
| Nov 26, 2025 | 86.87 | 89.05 | 86.87 | 88.72 | 88.26 | 2.02% | 762 |
| Nov 25, 2025 | 86.30 | 87.90 | 86.13 | 86.96 | 86.51 | -0.01% | 2,163 |
| Nov 24, 2025 | 86.25 | 87.16 | 85.46 | 86.97 | 86.52 | 2.62% | 1,347 |
| Nov 21, 2025 | 84.78 | 85.48 | 83.98 | 84.75 | 84.31 | -3.01% | 22,048 |
| Nov 20, 2025 | 87.56 | 88.99 | 87.08 | 87.38 | 86.92 | 1.01% | 1,111 |
| Nov 19, 2025 | 84.71 | 86.85 | 84.56 | 86.51 | 86.06 | 1.86% | 1,658 |
| Nov 18, 2025 | 84.34 | 84.95 | 83.35 | 84.93 | 84.49 | -1.11% | 1,185 |
| Nov 17, 2025 | 87.08 | 87.08 | 85.60 | 85.88 | 85.43 | -0.98% | 801 |
| Nov 14, 2025 | 86.84 | 86.84 | 84.51 | 86.73 | 86.28 | -1.80% | 2,207 |
| Nov 13, 2025 | 89.09 | 89.09 | 88.20 | 88.32 | 87.86 | -0.93% | 1,185 |
| Nov 12, 2025 | 87.08 | 89.50 | 87.08 | 89.15 | 88.68 | 2.29% | 2,656 |
| Nov 11, 2025 | 87.37 | 87.80 | 86.57 | 87.15 | 86.70 | 0.17% | 526 |
| Nov 10, 2025 | 86.99 | 88.97 | 86.99 | 87.00 | 86.55 | 2.68% | 1,172 |
| Nov 7, 2025 | 87.89 | 87.89 | 84.57 | 84.73 | 84.29 | -2.43% | 1,228 |
| Nov 6, 2025 | 88.33 | 88.50 | 86.84 | 86.84 | 86.39 | -1.46% | 1,106 |
| Nov 5, 2025 | 87.97 | 88.39 | 87.65 | 88.13 | 87.67 | -0.22% | 951 |
| Nov 4, 2025 | 87.15 | 88.87 | 86.33 | 88.32 | 87.86 | 1.11% | 3,250 |
| Nov 3, 2025 | 87.65 | 87.81 | 86.61 | 87.35 | 86.89 | 0.48% | 1,084 |
| Oct 31, 2025 | 86.82 | 87.35 | 86.25 | 86.93 | 85.96 | -0.23% | 1,718 |
| Oct 30, 2025 | 85.52 | 87.30 | 85.28 | 87.13 | 86.16 | 0.66% | 1,246 |
| Oct 29, 2025 | 87.00 | 87.45 | 86.47 | 86.56 | 85.59 | 0.46% | 619 |
| Oct 28, 2025 | 86.66 | 87.05 | 86.16 | 86.16 | 85.20 | -0.27% | 968 |
| Oct 27, 2025 | 85.79 | 86.72 | 85.27 | 86.39 | 85.42 | 1.08% | 363 |
| Oct 24, 2025 | 83.41 | 85.47 | 83.41 | 85.47 | 84.52 | 2.42% | 446 |
| Oct 23, 2025 | 83.44 | 83.92 | 82.95 | 83.45 | 82.52 | 0.30% | 1,454 |
| Oct 22, 2025 | 84.80 | 85.50 | 83.20 | 83.20 | 82.27 | -1.99% | 934 |
| Oct 21, 2025 | 85.61 | 85.61 | 84.89 | 84.89 | 83.94 | -0.34% | 186 |
| Oct 20, 2025 | 83.90 | 85.23 | 83.55 | 85.18 | 84.23 | 2.84% | 2,553 |
| Oct 17, 2025 | 80.60 | 83.13 | 80.37 | 82.83 | 81.90 | -1.49% | 3,658 |
| Oct 16, 2025 | 85.93 | 86.32 | 84.08 | 84.08 | 83.14 | -2.13% | 1,175 |
| Oct 15, 2025 | 86.82 | 87.79 | 85.91 | 85.91 | 84.95 | 1.51% | 2,731 |
| Oct 14, 2025 | 83.07 | 84.64 | 82.68 | 84.63 | 83.68 | 1.10% | 3,407 |
| Oct 13, 2025 | 82.12 | 83.71 | 82.12 | 83.71 | 82.77 | 2.32% | 3,052 |
| Oct 10, 2025 | 83.11 | 84.17 | 81.81 | 81.81 | 80.90 | -1.21% | 1,572 |
| Oct 9, 2025 | 83.92 | 83.92 | 82.44 | 82.81 | 81.88 | -1.43% | 1,497 |