Skip to main content
Citigroup Inc. (ETR:TRVC)
Germany flag Germany · Delayed Price · Currency is EUR
109.64
+0.40 (0.37%)
Apr 28, 2026, 5:35 PM CET

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.54111.98109.52109.64109.640.37%994
Apr 27, 2026107.88109.64107.88109.24109.24-598
Apr 24, 2026109.56110.14109.18109.24109.24-1.34%549
Apr 23, 2026110.30111.16110.30110.72110.72-0.68%917
Apr 22, 2026113.92113.92111.48111.48111.48-1.38%221
Apr 21, 2026113.02114.78113.02113.04113.040.44%1,137
Apr 20, 2026111.02113.00111.02112.54112.540.41%492
Apr 17, 2026110.32112.12110.18112.08112.081.85%1,244
Apr 16, 2026111.40112.50110.04110.04110.04-1.49%887
Apr 15, 2026110.32112.50110.00111.70111.701.34%2,644
Apr 14, 2026107.04110.22106.20110.22110.223.88%4,543
Apr 13, 2026105.12106.22104.36106.10106.10-0.32%1,350
Apr 10, 2026106.26106.46105.80106.44106.440.51%1,176
Apr 9, 2026105.80105.90104.74105.90105.900.99%692
Apr 8, 2026103.62106.12103.04104.86104.864.34%1,846
Apr 7, 2026101.00101.32100.30100.50100.501.29%721
Apr 2, 202698.2499.6696.8899.2299.22-0.50%393
Apr 1, 202698.83100.0898.2999.7299.723.82%1,357
Mar 31, 202694.0596.7094.0596.0596.050.77%2,124
Mar 30, 202693.6695.3293.3495.3295.321.47%2,142
Mar 27, 202697.9097.9093.2193.9493.94-3.55%2,321
Mar 26, 202698.5099.0097.4097.4097.40-1.86%354
Mar 25, 202698.9299.6298.7999.2599.250.84%1,981
Mar 24, 202695.6698.9194.8798.4298.422.39%3,187
Mar 23, 202694.5898.1493.7796.1296.120.51%4,637
Mar 20, 202694.9595.6394.6695.6395.631.05%388
Mar 19, 202694.3694.6493.9294.6494.640.45%380
Mar 18, 202693.7494.7593.7194.2294.220.87%12,373
Mar 17, 202693.6693.6693.4193.4193.410.29%120
Mar 16, 202693.6393.8292.5193.1493.140.24%1,068
Mar 13, 202692.5693.5092.5692.9292.921.03%255
Mar 12, 202692.5892.5891.0391.9791.97-1.68%1,416
Mar 11, 202693.7794.2793.1493.5493.54-0.81%668
Mar 10, 202691.8994.3091.6994.3094.305.48%2,155
Mar 9, 202690.2090.6688.4989.4089.40-1.78%1,940
Mar 6, 202694.6694.6691.0291.0291.02-3.28%190
Mar 5, 202695.1595.7894.1194.1194.11-1.92%2,130
Mar 4, 202694.6896.1694.6895.9595.951.37%2,352
Mar 3, 202693.7894.6592.3894.6594.650.30%1,760
Mar 2, 202691.4595.0090.9294.3794.370.19%5,667
Feb 27, 202697.3997.4193.7094.1994.19-3.96%797
Feb 26, 202696.9298.5096.8098.0798.071.99%323
Feb 25, 202693.0196.1693.0196.1696.164.06%876
Feb 24, 202693.8694.1092.4192.4192.41-1.14%262
Feb 23, 202697.7498.3392.9293.4893.48-3.95%3,461
Feb 20, 202698.4398.5596.7497.3297.32-0.54%1,382
Feb 19, 202698.4198.7697.4197.8597.85-0.86%2,028
Feb 18, 202696.4298.9896.4298.7098.702.60%4,685
Feb 17, 202693.9096.6293.2396.2096.202.99%2,185
Feb 16, 202693.9793.9793.3693.4193.41-0.03%582
Feb 13, 202694.8594.8592.2293.4493.44-5.51%2,252
Feb 12, 202699.13100.2498.8998.8998.89-1.82%1,347
Feb 11, 2026101.96104.60100.52100.72100.72-1.70%25,192
Feb 10, 2026103.76104.80102.20102.46102.46-1.99%1,153
Feb 9, 2026103.46104.68102.76104.54104.541.16%2,294
Feb 6, 202697.68103.3497.68103.34103.346.39%1,720
Feb 5, 202699.3499.8396.0897.1397.13-4.02%2,220
Feb 4, 202699.29101.3699.29101.20101.201.69%1,094
Feb 3, 202698.11100.5298.1199.5299.521.07%1,117
Feb 2, 202696.3798.4796.2698.4798.471.77%2,904
Jan 30, 202696.1697.7096.1696.7696.251.47%68
Jan 29, 202694.6897.0994.6895.3694.86-0.68%1,367
Jan 28, 202695.9096.4495.3296.0195.510.60%1,040
Jan 27, 202696.2896.6695.4495.4494.94-1.29%561
Jan 26, 202695.7296.9595.7296.6996.19-0.29%933
Jan 23, 202699.0199.0196.9796.9796.46-1.02%871
Jan 22, 202697.5298.4897.5297.9797.460.69%3,208
Jan 21, 202696.8498.3296.2497.3096.79-0.96%3,241
Jan 20, 202698.5498.8497.7898.2497.73-1.54%2,499
Jan 19, 2026100.44101.1099.7699.7899.26-2.25%747
Jan 16, 2026101.32102.52100.90102.08101.551.19%2,290
Jan 15, 202696.49101.1496.49100.88100.354.55%3,485
Jan 14, 202699.67101.4896.3496.4995.99-4.33%6,277
Jan 13, 2026101.10101.36100.72100.86100.330.68%1,612
Jan 12, 2026102.14102.4099.26100.1899.66-4.12%10,652
Jan 9, 2026103.76104.48103.34104.48103.93-0.21%926
Jan 8, 2026103.76104.70103.32104.70104.151.10%1,274
Jan 7, 2026105.12105.12102.98103.56103.02-1.97%2,259
Jan 6, 2026105.16106.00104.94105.64105.090.51%3,762
Jan 5, 2026101.46105.44101.28105.10104.554.74%2,866
Jan 2, 2026100.50100.5499.75100.3499.82-0.42%305
Dec 30, 2025100.20100.76100.20100.76100.230.02%71
Dec 29, 2025102.20102.66100.74100.74100.21-1.06%742
Dec 23, 2025100.52101.82100.20101.82101.291.66%682
Dec 22, 202598.36100.1697.99100.1699.642.17%4,375
Dec 19, 202596.8698.0796.5398.0397.521.29%491
Dec 18, 202594.7396.8494.7396.7896.271.73%730
Dec 17, 202595.0996.1994.9995.1394.630.65%460
Dec 16, 202595.8996.1094.4494.5294.03-1.21%303
Dec 15, 202596.0296.3595.4995.6895.180.41%529
Dec 12, 202595.4096.7895.2195.2994.790.07%1,638
Dec 11, 202595.3895.3894.3995.2294.720.15%934
Dec 10, 202594.0595.0993.6895.0894.580.94%810
Dec 9, 202593.3694.1993.3694.1993.700.34%356
Dec 8, 202593.9194.3293.6693.8793.380.40%648
Dec 5, 202592.3493.6892.3493.5093.010.77%687
Dec 4, 202591.5292.7991.3792.7992.312.66%1,328
Dec 3, 202588.7590.4188.2990.3989.921.08%818
Dec 2, 202587.8589.6687.8589.4288.950.75%939
Dec 1, 202589.1489.6688.1688.7588.29-1.31%519