Skip to main content
Citigroup Inc. (ETR:TRVC)
Germany flag Germany · Delayed Price · Currency is EUR
93.50
+0.71 (0.77%)
At close: Dec 5, 2025

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202592.3493.6892.3493.5093.500.77%687
Dec 4, 202591.5292.7991.3792.7992.792.66%1,328
Dec 3, 202588.7590.4188.2990.3990.391.08%818
Dec 2, 202587.8589.6687.8589.4289.420.75%939
Dec 1, 202589.1489.6688.1688.7588.75-1.31%519
Nov 28, 202588.9889.9388.4589.9389.931.75%874
Nov 27, 202589.0489.0487.7388.3888.38-0.38%40
Nov 26, 202586.8789.0586.8788.7288.722.02%762
Nov 25, 202586.3087.9086.1386.9686.96-0.01%2,163
Nov 24, 202586.2587.1685.4686.9786.972.62%1,347
Nov 21, 202584.7885.4883.9884.7584.75-3.01%22,048
Nov 20, 202587.5688.9987.0887.3887.381.01%1,111
Nov 19, 202584.7186.8584.5686.5186.511.86%1,658
Nov 18, 202584.3484.9583.3584.9384.93-1.11%1,185
Nov 17, 202587.0887.0885.6085.8885.88-0.98%801
Nov 14, 202586.8486.8484.5186.7386.73-1.80%2,207
Nov 13, 202589.0989.0988.2088.3288.32-0.93%1,185
Nov 12, 202587.0889.5087.0889.1589.152.29%2,656
Nov 11, 202587.3787.8086.5787.1587.150.17%526
Nov 10, 202586.9988.9786.9987.0087.002.68%1,172
Nov 7, 202587.8987.8984.5784.7384.73-2.43%1,228
Nov 6, 202588.3388.5086.8486.8486.84-1.46%1,106
Nov 5, 202587.9788.3987.6588.1388.13-0.22%951
Nov 4, 202587.1588.8786.3388.3288.321.11%3,250
Nov 3, 202587.6587.8186.6187.3587.350.48%1,084
Oct 31, 202586.8287.3586.2586.9386.41-0.23%1,718
Oct 30, 202585.5287.3085.2887.1386.610.66%1,246
Oct 29, 202587.0087.4586.4786.5686.040.46%619
Oct 28, 202586.6687.0586.1686.1685.64-0.27%968
Oct 27, 202585.7986.7285.2786.3985.871.08%363
Oct 24, 202583.4185.4783.4185.4784.962.42%446
Oct 23, 202583.4483.9282.9583.4582.950.30%1,454
Oct 22, 202584.8085.5083.2083.2082.70-1.99%934
Oct 21, 202585.6185.6184.8984.8984.38-0.34%186
Oct 20, 202583.9085.2383.5585.1884.672.84%2,553
Oct 17, 202580.6083.1380.3782.8382.33-1.49%3,658
Oct 16, 202585.9386.3284.0884.0883.58-2.13%1,175
Oct 15, 202586.8287.7985.9185.9185.401.51%2,731
Oct 14, 202583.0784.6482.6884.6384.121.10%3,407
Oct 13, 202582.1283.7182.1283.7183.212.32%3,052
Oct 10, 202583.1184.1781.8181.8181.32-1.21%1,572
Oct 9, 202583.9283.9282.4482.8182.31-1.43%1,497
Oct 8, 202584.4084.4483.2984.0183.510.62%633
Oct 7, 202584.2284.2883.4983.4982.99-0.62%224
Oct 6, 202584.0485.4383.4084.0183.510.66%1,700
Oct 3, 202583.5083.5083.1183.4682.960.68%53
Oct 2, 202584.2684.2682.9082.9082.40-2.41%1,592
Oct 1, 202585.5785.8784.8384.9584.44-0.47%816
Sep 30, 202587.6288.2584.8185.3584.84-2.87%876
Sep 29, 202588.6388.8987.8787.8787.34-0.71%1,810
Sep 26, 202587.7788.5587.4588.5087.971.22%1,495
Sep 25, 202587.2187.5085.8887.4386.91-0.43%272
Sep 24, 202587.5288.5287.5287.8187.28-1.16%120
Sep 23, 202587.8189.3887.7088.8488.311.69%19,609
Sep 22, 202587.4987.4986.3387.3686.840.32%1,652
Sep 19, 202587.1287.2086.7087.0886.560.45%528
Sep 18, 202586.5586.9386.3686.6986.171.07%889
Sep 17, 202584.7186.0284.7185.7785.262.13%444
Sep 16, 202584.6584.6583.9883.9883.48-0.86%653
Sep 15, 202585.0985.0984.6784.7184.200.02%824
Sep 12, 202584.5284.6984.0584.6984.182.82%238
Sep 10, 202582.9083.4982.3782.3781.88-1.49%703
Sep 9, 202581.4783.6281.4383.6283.122.99%1,915
Sep 8, 202581.7381.7380.7481.1980.700.12%315
Sep 5, 202583.1683.1681.0981.0980.60-2.02%372
Sep 4, 202581.5183.0381.5182.7682.262.79%161
Sep 3, 202580.8381.2180.5180.5180.030.14%161
Sep 2, 202583.1883.1880.2180.4079.92-2.71%3,934
Sep 1, 202582.7082.7382.5282.6482.150.30%48
Aug 29, 202582.7982.9582.3382.3981.90-0.70%365
Aug 28, 202583.5283.6782.9782.9782.47-0.90%316
Aug 27, 202582.4283.7282.4283.7283.223.07%629
Aug 26, 202580.9381.2380.9381.2380.74-0.53%24
Aug 25, 202581.6281.7081.3281.6681.172.38%305
Aug 21, 202580.3980.3979.4979.7679.282.40%35
Aug 20, 202580.1180.4877.8977.8977.42-3.47%69
Aug 19, 202580.4180.7280.4080.6980.210.30%440
Aug 18, 202580.1780.4580.0080.4579.97-0.10%769
Aug 15, 202582.3882.3880.3780.5380.05-0.95%141
Aug 14, 202581.1181.6780.7081.3080.812.48%911
Aug 12, 202579.6779.6779.3379.3378.86-0.43%343
Aug 11, 202580.0780.1178.8579.6779.190.53%3,535
Aug 8, 202578.4479.2578.4479.2578.780.23%35
Aug 7, 202579.0680.0079.0679.0778.60-0.19%815
Aug 6, 202578.9779.8478.9479.2278.751.69%1,098
Aug 5, 202580.0080.1577.9077.9077.43-2.39%411
Aug 4, 202578.5780.1378.5779.8179.331.59%902
Aug 1, 202582.2182.2177.3378.5677.57-5.19%1,204
Jul 31, 202584.4984.4982.6082.8681.82-0.25%3,916
Jul 30, 202582.1083.3681.8483.0782.031.13%2,372
Jul 29, 202582.7183.2582.1482.1481.110.11%674
Jul 28, 202581.8082.6581.8082.0581.021.66%936
Jul 25, 202581.1281.4480.7180.7179.70-1.56%1,185
Jul 24, 202581.4582.3081.4581.9980.961.41%1,003
Jul 23, 202580.1180.9680.1180.8579.830.95%764
Jul 22, 202579.2780.1078.9780.0979.08-0.15%2,241
Jul 21, 202580.1080.5379.9080.2179.200.14%1,960
Jul 18, 202580.2580.9079.7680.1079.090.74%1,078
Jul 17, 202577.8779.5177.5379.5178.515.13%230
Jul 16, 202578.0078.5075.6375.6374.68-2.61%1,721