Citizens Financial Group, Inc. (FRA:1C5)
Germany
· Delayed Price · Currency is EUR 47.57
+0.77 (1.65%)
Last updated: Dec 4, 2025, 8:07 AM CET
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.65% | - |
| Dec 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.01% | - |
| Dec 2, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.72% | - |
| Dec 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.97% | - |
| Nov 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.26% | - |
| Nov 27, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.88% | - |
| Nov 26, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 2.52% | - |
| Nov 25, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.36% | - |
| Nov 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 3.44% | - |
| Nov 21, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.66% | - |
| Nov 20, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 3.03% | - |
| Nov 19, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 2.48% | - |
| Nov 18, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -4.76% | - |
| Nov 17, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.45% | - |
| Nov 14, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -2.52% | - |
| Nov 13, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.67% | - |
| Nov 12, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.07% | - |
| Nov 11, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.92% | - |
| Nov 10, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 1.38% | - |
| Nov 7, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -0.88% | - |
| Nov 6, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.43% | - |
| Nov 5, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.78% | - |
| Nov 4, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.43% | - |
| Nov 3, 2025 | 43.99 | 44.12 | 43.99 | 44.12 | 44.12 | 0.92% | 590 |
| Oct 31, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.58% | - |
| Oct 30, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.25% | - |
| Oct 29, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.63% | - |
| Oct 28, 2025 | 44.18 | 44.76 | 44.18 | 44.76 | 44.36 | -1.05% | 156 |
| Oct 27, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.83 | 3.16% | - |
| Oct 24, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.46 | 0.79% | - |
| Oct 23, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.12 | -0.31% | - |
| Oct 22, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.25 | 0.87% | - |
| Oct 21, 2025 | 43.03 | 43.26 | 43.01 | 43.26 | 42.88 | 2.46% | 937 |
| Oct 20, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 41.85 | 3.29% | - |
| Oct 17, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.51 | -7.40% | - |
| Oct 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 43.75 | -0.85% | - |
| Oct 15, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.13 | 3.80% | - |
| Oct 14, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.51 | 0.49% | - |
| Oct 13, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.30 | -4.54% | - |
| Oct 10, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.32 | 0.34% | - |
| Oct 9, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.17 | -2.13% | - |
| Oct 8, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.13 | -0.94% | - |
| Oct 7, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.55 | 0.13% | - |
| Oct 6, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.50 | 0.95% | - |
| Oct 3, 2025 | 45.13 | 45.47 | 45.13 | 45.47 | 45.07 | 1.64% | 147 |
| Oct 2, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.34 | -0.07% | - |
| Oct 1, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.37 | -1.59% | - |
| Sep 30, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.09 | -0.55% | - |
| Sep 29, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.34 | 1.36% | - |
| Sep 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.73 | 0.09% | - |
| Sep 25, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 44.69 | -0.91% | - |
| Sep 24, 2025 | 44.85 | 45.50 | 44.85 | 45.50 | 45.10 | 2.62% | 185 |
| Sep 23, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.95 | -2.19% | - |
| Sep 22, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 44.94 | -0.06% | - |
| Sep 19, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.96 | 2.15% | - |
| Sep 18, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.01 | 3.57% | - |
| Sep 17, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.50 | -1.11% | - |
| Sep 16, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 42.97 | -1.59% | - |
| Sep 15, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 43.67 | 0.34% | - |
| Sep 12, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.52 | -0.51% | - |
| Sep 11, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 43.74 | 0.03% | - |
| Sep 10, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.73 | 0.87% | - |
| Sep 9, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.35 | -0.51% | - |
| Sep 8, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.57 | -2.13% | - |
| Sep 5, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.52 | 1.70% | - |
| Sep 4, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 43.78 | 0.02% | - |
| Sep 3, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.77 | -0.56% | - |
| Sep 2, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.01 | 0.29% | - |
| Sep 1, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.88 | -0.37% | - |
| Aug 29, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.05 | 0.32% | - |
| Aug 28, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.91 | 0.74% | - |
| Aug 27, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.59 | 1.45% | - |
| Aug 26, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.96 | 0.58% | - |
| Aug 25, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 42.72 | 3.59% | - |
| Aug 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.23 | -0.25% | - |
| Aug 21, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.34 | 1.08% | - |
| Aug 20, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.90 | -0.21% | - |
| Aug 19, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 40.98 | 0.60% | - |
| Aug 18, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.74 | -2.41% | - |
| Aug 15, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 41.74 | 2.11% | - |
| Aug 14, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | 0.63% | - |
| Aug 13, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.62 | 1.81% | - |
| Aug 12, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 39.90 | -0.36% | - |
| Aug 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.04 | 1.18% | - |
| Aug 8, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.58 | -0.55% | - |
| Aug 7, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 39.80 | -1.73% | - |
| Aug 6, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.49 | -0.70% | - |
| Aug 5, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 40.78 | 1.71% | - |
| Aug 4, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.10 | -2.25% | - |
| Aug 1, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.02 | -2.59% | - |
| Jul 31, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.11 | 0.18% | - |
| Jul 30, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 41.67 | -0.29% | - |
| Jul 29, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 41.80 | 0.63% | - |
| Jul 28, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 41.54 | 0.99% | - |
| Jul 25, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.13 | -0.79% | - |
| Jul 24, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 41.46 | 0.81% | - |
| Jul 23, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.12 | 1.18% | - |
| Jul 22, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 40.64 | -0.62% | - |
| Jul 21, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 40.90 | -0.88% | - |
| Jul 18, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.26 | 4.30% | - |