Citigroup Inc. (FRA:TRVC)
Germany
· Delayed Price · Currency is EUR 109.64
+0.40 (0.37%)
Last updated: Apr 28, 2026, 5:35 PM CET
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.54 | 110.68 | 110.24 | 110.68 | - | 0.99% | 191 |
| Apr 27, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -0.02% | 25 |
| Apr 24, 2026 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | -0.27% | - |
| Apr 23, 2026 | 109.56 | 109.92 | 109.56 | 109.92 | 109.92 | -2.21% | 2 |
| Apr 22, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.09% | - |
| Apr 21, 2026 | 112.68 | 113.94 | 112.50 | 112.50 | 112.50 | 1.50% | 245 |
| Apr 20, 2026 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | -2.10% | 1 |
| Apr 17, 2026 | 109.34 | 113.22 | 109.34 | 113.22 | 113.22 | 3.28% | 330 |
| Apr 16, 2026 | 111.28 | 111.28 | 109.62 | 109.62 | 109.62 | -2.35% | 50 |
| Apr 15, 2026 | 109.34 | 112.26 | 109.34 | 112.26 | 112.26 | 1.87% | 274 |
| Apr 14, 2026 | 106.76 | 110.20 | 106.22 | 110.20 | 110.20 | 3.57% | 84 |
| Apr 13, 2026 | 104.86 | 106.40 | 104.86 | 106.40 | 106.40 | -0.62% | 75 |
| Apr 10, 2026 | 106.24 | 107.30 | 106.24 | 107.06 | 107.06 | 1.19% | 177 |
| Apr 9, 2026 | 105.16 | 105.80 | 105.16 | 105.80 | 105.80 | -0.19% | 45 |
| Apr 8, 2026 | 103.50 | 106.00 | 103.38 | 106.00 | 106.00 | 5.41% | 482 |
| Apr 7, 2026 | 100.60 | 101.24 | 100.40 | 100.56 | 100.56 | 2.15% | 635 |
| Apr 2, 2026 | 98.51 | 98.51 | 97.92 | 98.44 | 98.44 | 0.36% | 264 |
| Apr 1, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 4.26% | - |
| Mar 31, 2026 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.45% | - |
| Mar 30, 2026 | 92.91 | 93.81 | 92.91 | 93.66 | 93.66 | -2.52% | 850 |
| Mar 27, 2026 | 97.56 | 97.56 | 96.08 | 96.08 | 96.08 | -1.96% | 50 |
| Mar 26, 2026 | 97.97 | 98.00 | 97.48 | 98.00 | 98.00 | -0.40% | 175 |
| Mar 25, 2026 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | 2.86% | - |
| Mar 24, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 2.07% | - |
| Mar 23, 2026 | 93.45 | 93.71 | 93.45 | 93.71 | 93.71 | -0.60% | 100 |
| Mar 20, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.13% | - |
| Mar 19, 2026 | 94.18 | 94.40 | 93.44 | 94.16 | 94.16 | 0.67% | 320 |
| Mar 18, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 1.26% | - |
| Mar 17, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | -0.45% | 1 |
| Mar 16, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | -0.06% | - |
| Mar 13, 2026 | 91.04 | 92.85 | 91.04 | 92.85 | 92.85 | -0.21% | 1,511 |
| Mar 12, 2026 | 93.16 | 93.16 | 93.05 | 93.05 | 93.05 | -0.50% | 100 |
| Mar 11, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -0.19% | - |
| Mar 10, 2026 | 91.10 | 93.70 | 91.10 | 93.70 | 93.70 | 4.86% | 126 |
| Mar 9, 2026 | 89.22 | 89.36 | 88.58 | 89.36 | 89.36 | -2.62% | 120 |
| Mar 6, 2026 | 93.52 | 94.50 | 89.02 | 91.76 | 91.76 | -2.55% | 622 |
| Mar 5, 2026 | 95.18 | 95.18 | 94.16 | 94.16 | 94.16 | -0.11% | 1 |
| Mar 4, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 1.16% | - |
| Mar 3, 2026 | 93.84 | 94.33 | 91.83 | 93.18 | 93.18 | -1.49% | 487 |
| Mar 2, 2026 | 91.65 | 94.59 | 91.00 | 94.59 | 94.59 | -1.98% | 1,113 |
| Feb 27, 2026 | 97.10 | 97.10 | 96.50 | 96.50 | 96.50 | 0.38% | 395 |
| Feb 26, 2026 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | 3.48% | - |
| Feb 25, 2026 | 92.49 | 92.90 | 92.49 | 92.90 | 92.90 | 0.97% | 1 |
| Feb 24, 2026 | 93.73 | 93.73 | 92.01 | 92.01 | 92.01 | -5.22% | 220 |
| Feb 23, 2026 | 96.82 | 97.08 | 96.82 | 97.08 | 97.08 | -0.48% | 25 |
| Feb 20, 2026 | 98.20 | 98.20 | 97.55 | 97.55 | 97.55 | -0.58% | 50 |
| Feb 19, 2026 | 98.34 | 98.34 | 98.05 | 98.12 | 98.12 | -0.13% | 450 |
| Feb 18, 2026 | 95.84 | 98.25 | 95.84 | 98.25 | 98.25 | 2.64% | 177 |
| Feb 17, 2026 | 92.62 | 95.72 | 92.62 | 95.72 | 95.72 | 1.81% | 112 |
| Feb 16, 2026 | 93.29 | 94.02 | 93.29 | 94.02 | 94.02 | 1.39% | 50 |
| Feb 13, 2026 | 93.11 | 93.43 | 92.73 | 92.73 | 92.73 | -0.56% | 167 |
| Feb 12, 2026 | 98.80 | 99.69 | 93.25 | 93.25 | 93.25 | -7.56% | 115 |
| Feb 11, 2026 | 103.28 | 103.28 | 100.88 | 100.88 | 100.88 | -2.38% | 51 |
| Feb 10, 2026 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | 0.33% | - |
| Feb 9, 2026 | 103.06 | 103.50 | 102.40 | 103.00 | 103.00 | -1.19% | 1,190 |
| Feb 6, 2026 | 97.29 | 104.24 | 97.29 | 104.24 | 104.24 | 5.12% | 393 |
| Feb 5, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | -1.06% | - |
| Feb 4, 2026 | 99.30 | 100.22 | 99.30 | 100.22 | 100.22 | 2.27% | 100 |
| Feb 3, 2026 | 98.30 | 99.22 | 98.00 | 98.00 | 98.00 | 2.57% | 96 |
| Feb 2, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.14% | - |
| Jan 30, 2026 | 95.19 | 95.67 | 95.19 | 95.67 | 95.16 | 0.57% | 78 |
| Jan 29, 2026 | 95.01 | 95.70 | 95.01 | 95.13 | 94.63 | -0.49% | 274 |
| Jan 28, 2026 | 95.66 | 95.66 | 95.41 | 95.60 | 95.10 | -0.52% | 313 |
| Jan 27, 2026 | 96.60 | 96.60 | 96.10 | 96.10 | 95.59 | -1.44% | 200 |
| Jan 26, 2026 | 95.16 | 97.50 | 95.16 | 97.50 | 96.99 | -0.87% | 1,894 |
| Jan 23, 2026 | 98.26 | 98.44 | 98.26 | 98.36 | 97.84 | -0.55% | 95 |
| Jan 22, 2026 | 97.16 | 98.90 | 97.16 | 98.90 | 98.38 | 1.63% | 2,089 |
| Jan 21, 2026 | 96.13 | 97.31 | 96.13 | 97.31 | 96.80 | 1.38% | - |
| Jan 20, 2026 | 98.93 | 98.93 | 95.99 | 95.99 | 95.48 | -3.63% | 640 |
| Jan 19, 2026 | 99.87 | 100.08 | 99.61 | 99.61 | 99.08 | -2.72% | 321 |
| Jan 16, 2026 | 101.12 | 102.40 | 101.12 | 102.40 | 101.86 | 1.79% | 18 |
| Jan 15, 2026 | 96.22 | 100.60 | 96.22 | 100.60 | 100.07 | 3.71% | 4 |
| Jan 14, 2026 | 99.08 | 99.70 | 97.00 | 97.00 | 96.49 | -2.06% | 279 |
| Jan 13, 2026 | 100.26 | 100.50 | 99.04 | 99.04 | 98.52 | -1.35% | 305 |
| Jan 12, 2026 | 101.64 | 101.64 | 99.00 | 100.40 | 99.87 | -2.22% | 742 |
| Jan 9, 2026 | 103.02 | 103.24 | 102.68 | 102.68 | 102.14 | -0.45% | 258 |
| Jan 8, 2026 | 102.90 | 103.14 | 102.90 | 103.14 | 102.60 | -1.36% | 50 |
| Jan 7, 2026 | 104.08 | 104.56 | 104.08 | 104.56 | 104.01 | -1.60% | 76 |
| Jan 6, 2026 | 104.78 | 106.26 | 104.70 | 106.26 | 105.70 | 0.91% | 889 |
| Jan 5, 2026 | 102.26 | 105.52 | 101.28 | 105.30 | 104.74 | 4.36% | 296 |
| Jan 2, 2026 | 99.49 | 100.90 | 99.49 | 100.90 | 100.37 | 0.44% | 74 |
| Dec 30, 2025 | 99.73 | 100.46 | 99.73 | 100.46 | 99.93 | -1.01% | 27 |
| Dec 29, 2025 | 102.64 | 102.64 | 101.48 | 101.48 | 100.94 | -0.70% | 77 |
| Dec 23, 2025 | 99.70 | 102.20 | 99.70 | 102.20 | 101.66 | 4.61% | 77 |
| Dec 22, 2025 | 97.20 | 98.06 | 97.20 | 97.70 | 97.18 | 1.99% | 1,459 |
| Dec 19, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.28 | -0.07% | - |
| Dec 18, 2025 | 94.72 | 95.87 | 94.72 | 95.86 | 95.35 | 0.67% | 274 |
| Dec 17, 2025 | 94.62 | 95.22 | 94.62 | 95.22 | 94.72 | -0.12% | 20 |
| Dec 16, 2025 | 96.05 | 96.05 | 95.15 | 95.33 | 94.83 | -0.39% | 77 |
| Dec 15, 2025 | 95.14 | 95.70 | 95.14 | 95.70 | 95.19 | -0.31% | 495 |
| Dec 12, 2025 | 94.68 | 96.90 | 94.68 | 96.00 | 95.49 | 2.68% | 111 |
| Dec 11, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.00 | -1.66% | - |
| Dec 10, 2025 | 93.62 | 95.07 | 93.62 | 95.07 | 94.57 | 1.15% | 838 |
| Dec 9, 2025 | 93.20 | 93.99 | 93.20 | 93.99 | 93.49 | 1.61% | 230 |
| Dec 8, 2025 | 93.08 | 93.89 | 92.50 | 92.50 | 92.01 | 0.26% | 1,240 |
| Dec 5, 2025 | 92.22 | 92.26 | 92.22 | 92.26 | 91.77 | 1.06% | 14 |
| Dec 4, 2025 | 91.13 | 91.29 | 91.11 | 91.29 | 90.81 | 1.43% | 359 |
| Dec 3, 2025 | 88.38 | 90.00 | 88.38 | 90.00 | 89.52 | 1.41% | 10 |
| Dec 2, 2025 | 87.93 | 88.75 | 87.93 | 88.75 | 88.28 | 0.77% | 121 |
| Dec 1, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 87.61 | -1.38% | - |