Citi Trends, Inc. (FRA:WW2)
Germany
· Delayed Price · Currency is EUR 38.60
+0.40 (1.05%)
At close: Dec 5, 2025
Citi Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 39.00 | 38.40 | 38.60 | 38.60 | 1.05% | - |
| Dec 4, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 2.14% | - |
| Dec 3, 2025 | 37.20 | 38.40 | 37.20 | 37.40 | 37.40 | 14.02% | - |
| Dec 2, 2025 | 37.60 | 38.60 | 32.80 | 32.80 | 32.80 | -14.58% | 571 |
| Dec 1, 2025 | 38.60 | 39.60 | 37.60 | 38.40 | 38.40 | -1.03% | - |
| Nov 28, 2025 | 38.80 | 38.80 | 38.20 | 38.80 | 38.80 | 0.52% | - |
| Nov 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Nov 26, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 25, 2025 | 37.60 | 38.80 | 36.60 | 38.60 | 38.60 | 2.12% | - |
| Nov 24, 2025 | 36.40 | 37.80 | 34.40 | 37.80 | 37.80 | 5.00% | - |
| Nov 21, 2025 | 34.80 | 36.40 | 33.40 | 36.00 | 36.00 | 4.65% | - |
| Nov 20, 2025 | 35.00 | 35.80 | 34.20 | 34.40 | 34.40 | - | - |
| Nov 19, 2025 | 33.60 | 34.40 | 32.60 | 34.40 | 34.40 | 2.38% | - |
| Nov 18, 2025 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 2.44% | - |
| Nov 17, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Nov 14, 2025 | 34.20 | 34.20 | 32.80 | 34.00 | 34.00 | 0.59% | - |
| Nov 13, 2025 | 34.80 | 34.80 | 32.80 | 33.80 | 33.80 | -2.31% | - |
| Nov 12, 2025 | 34.60 | 34.60 | 33.80 | 34.60 | 34.60 | 1.17% | - |
| Nov 11, 2025 | 33.80 | 34.40 | 33.00 | 34.20 | 34.20 | 1.18% | - |
| Nov 10, 2025 | 33.60 | 33.80 | 33.00 | 33.80 | 33.80 | 1.81% | - |
| Nov 7, 2025 | 33.80 | 33.80 | 31.00 | 33.20 | 33.20 | -0.60% | - |
| Nov 6, 2025 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 4.37% | - |
| Nov 5, 2025 | 31.00 | 32.00 | 30.40 | 32.00 | 32.00 | 2.56% | - |
| Nov 4, 2025 | 31.20 | 31.40 | 30.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 3, 2025 | 30.80 | 32.00 | 30.20 | 31.40 | 31.40 | 2.61% | 660 |
| Oct 31, 2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 1.32% | - |
| Oct 30, 2025 | 30.20 | 30.60 | 30.00 | 30.20 | 30.20 | - | - |
| Oct 29, 2025 | 30.80 | 30.80 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Oct 28, 2025 | 30.60 | 31.00 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 27, 2025 | 31.40 | 31.40 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 24, 2025 | 30.60 | 31.20 | 30.60 | 31.00 | 31.00 | 2.65% | - |
| Oct 23, 2025 | 30.00 | 30.20 | 29.40 | 30.20 | 30.20 | 1.34% | - |
| Oct 22, 2025 | 30.80 | 30.80 | 29.60 | 29.80 | 29.80 | -2.61% | - |
| Oct 21, 2025 | 30.80 | 30.80 | 30.00 | 30.60 | 30.60 | - | - |
| Oct 20, 2025 | 30.40 | 30.60 | 29.80 | 30.60 | 30.60 | 1.32% | - |
| Oct 17, 2025 | 30.40 | 30.60 | 30.00 | 30.20 | 30.20 | -1.31% | 560 |
| Oct 16, 2025 | 31.20 | 31.20 | 30.00 | 30.60 | 30.60 | -1.29% | - |
| Oct 15, 2025 | 31.00 | 31.20 | 30.60 | 31.00 | 31.00 | 0.65% | - |
| Oct 14, 2025 | 30.60 | 31.00 | 30.00 | 30.80 | 30.80 | - | - |
| Oct 13, 2025 | 30.40 | 30.80 | 29.40 | 30.80 | 30.80 | 2.67% | - |
| Oct 10, 2025 | 31.20 | 31.20 | 29.40 | 30.00 | 30.00 | -3.23% | 81 |
| Oct 9, 2025 | 30.80 | 32.00 | 30.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 8, 2025 | 26.80 | 30.80 | 26.60 | 30.80 | 30.80 | 14.93% | 370 |
| Oct 7, 2025 | 27.00 | 27.60 | 26.40 | 26.80 | 26.80 | - | - |
| Oct 6, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Oct 3, 2025 | 27.20 | 27.40 | 26.20 | 27.40 | 27.40 | 1.48% | - |
| Oct 2, 2025 | 26.40 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 100 |
| Oct 1, 2025 | 26.20 | 26.40 | 25.00 | 26.40 | 26.40 | - | - |
| Sep 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Sep 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Sep 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Sep 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Sep 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Sep 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Sep 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -6.87% | - |
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Sep 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 5.37% | - |
| Sep 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Aug 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 8.28% | - |
| Aug 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | - |
| Aug 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Aug 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Aug 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Aug 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Aug 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Aug 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Aug 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jul 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jul 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |