Skip to main content
Citigroup Inc. (VIE:CITI)
Austria flag Austria · Delayed Price · Currency is EUR
93.56
+0.82 (0.88%)
At close: Dec 5, 2025

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202592.6393.5692.4393.5693.560.88%114
Dec 4, 202591.6492.7491.3892.7492.742.58%154
Dec 3, 202588.8890.4188.4990.4190.411.31%-
Dec 2, 202588.3189.2488.3189.2489.240.52%1
Dec 1, 202588.4588.7888.4588.7888.78-1.22%114
Nov 28, 202588.9589.8888.6989.8889.881.66%164
Nov 27, 202588.4788.4988.1388.4188.41-0.39%-
Nov 26, 202587.6488.7687.6488.7688.762.13%-
Nov 25, 202586.5487.5186.2786.9186.91-0.06%114
Nov 24, 202585.9686.9685.5986.9686.962.68%-
Nov 21, 202584.9985.2184.6984.6984.69-3.32%149
Nov 20, 202587.3688.2587.0087.6087.601.07%114
Nov 19, 202584.9586.6784.8586.6786.672.07%75
Nov 18, 202583.9084.9183.9084.9184.91-1.28%115
Nov 17, 202586.6786.7986.0186.0186.01-0.92%-
Nov 14, 202586.5086.8184.6186.8186.81-1.55%176
Nov 13, 202588.8688.8688.1688.1888.18-1.22%124
Nov 12, 202587.1789.2787.1789.2789.272.36%114
Nov 11, 202587.6087.6787.2187.2187.210.07%-
Nov 10, 202587.2688.5487.1187.1587.152.93%256
Nov 7, 202587.5987.5984.6784.6784.67-2.59%39
Nov 6, 202588.3288.4386.9286.9286.92-1.47%135
Nov 5, 202587.7688.2287.7688.2288.22-0.35%-
Nov 4, 202586.8188.5386.8188.5388.531.30%228
Nov 3, 202587.3787.7287.3687.3987.390.21%132
Oct 30, 202585.7887.2185.4887.2186.690.75%114
Oct 29, 202587.1487.1486.4986.5686.040.41%-
Oct 28, 202586.8086.9786.2186.2185.70-0.17%-
Oct 27, 202585.6986.3685.3986.3685.840.96%-
Oct 24, 202583.5685.5483.4385.5485.032.39%-
Oct 23, 202583.1683.5483.1683.5483.040.47%-
Oct 22, 202584.6385.3983.1583.1582.65-2.05%115
Oct 21, 202585.4385.4384.8984.8984.38-0.36%-
Oct 20, 202583.7185.2083.5385.2084.692.76%265
Oct 17, 202581.1682.9180.6082.9182.42-1.23%487
Oct 16, 202585.6986.2383.9483.9483.44-2.66%22
Oct 15, 202586.2087.6086.1686.2385.722.45%300
Oct 14, 202583.3084.1782.1684.1783.670.53%228
Oct 13, 202582.5983.7381.8383.7383.232.42%204
Oct 10, 202583.0983.4981.7581.7581.26-1.45%58
Oct 9, 202583.3883.5882.9582.9582.46-1.18%-
Oct 8, 202584.3084.4683.9483.9483.440.59%-
Oct 7, 202583.7684.3383.4583.4582.95-0.74%121
Oct 6, 202583.9485.4383.9484.0783.570.78%100
Oct 3, 202583.2583.4283.0383.4282.920.47%-
Oct 2, 202584.2484.4683.0383.0382.53-2.29%54
Oct 1, 202585.4085.9084.9884.9884.47-0.32%32
Sep 30, 202587.8287.9785.2585.2584.74-2.94%76
Sep 29, 202588.6088.8487.8387.8387.31-0.76%139
Sep 26, 202587.6188.5087.5388.5087.971.41%-
Sep 25, 202587.1487.2986.3687.2786.75-0.67%137
Sep 24, 202587.4988.2487.4987.8687.34-0.98%-
Sep 23, 202587.9488.7387.7788.7388.201.64%-
Sep 22, 202587.1587.3086.6287.3086.780.22%-
Sep 19, 202587.0787.1187.0687.1186.590.55%-
Sep 18, 202586.7986.9086.4986.6386.111.00%-
Sep 17, 202585.0385.7784.7485.7785.262.17%114
Sep 16, 202584.7284.7283.9583.9583.45-0.84%-
Sep 15, 202585.0185.0684.6684.6684.16--
Sep 12, 202584.1384.6683.8884.6684.160.93%12
Sep 11, 202583.1783.8882.9383.8883.381.77%-
Sep 10, 202583.0883.6882.4282.4281.93-1.48%70
Sep 9, 202581.5883.6681.3783.6683.162.99%139
Sep 8, 202581.5281.5281.2381.2380.750.41%139
Sep 5, 202583.3383.4880.9080.9080.42-2.21%140
Sep 4, 202580.5382.7380.5382.7382.242.80%-
Sep 3, 202581.2881.3580.4880.4880.000.02%12
Sep 2, 202582.6582.7080.4680.4679.98-2.69%-
Sep 1, 202582.3582.6882.3282.6882.190.38%-
Aug 29, 202582.9783.0082.3782.3781.88-0.75%-
Aug 28, 202583.5583.6482.9982.9982.49-0.95%-
Aug 27, 202582.5383.7982.1183.7983.293.20%139
Aug 26, 202581.6381.6781.1981.1980.71-0.58%-
Aug 25, 202581.4081.6681.3081.6681.170.33%-
Aug 22, 202579.8781.3979.8781.3980.902.12%139
Aug 21, 202580.1480.1479.6879.7079.220.11%-
Aug 20, 202580.4980.4979.6179.6179.14-1.44%-
Aug 19, 202580.6180.7780.5280.7780.290.39%20
Aug 18, 202580.0380.4679.9880.4679.980.02%-
Aug 15, 202582.1582.1580.4480.4479.96-1.01%-
Aug 14, 202581.2981.2980.7581.2680.78-0.62%303
Aug 13, 202581.9482.0181.7781.7781.280.83%-
Aug 12, 202579.5281.1079.5281.1080.621.82%-
Aug 11, 202579.7679.9179.2579.6579.170.52%185
Aug 8, 202578.6679.2478.6679.2478.770.01%10
Aug 7, 202579.0479.9179.0479.2378.76--
Aug 6, 202579.2579.4179.0579.2378.761.46%39
Aug 5, 202579.9480.2378.0978.0977.62-2.25%420
Aug 4, 202578.8979.8978.8979.8979.41-3.49%12
Jul 31, 202583.1483.8582.7882.7881.77-0.31%-
Jul 30, 202581.7483.0481.7483.0482.031.10%1
Jul 29, 202582.7883.2182.1482.1481.140.24%-
Jul 28, 202582.3182.6481.9481.9480.941.46%-
Jul 25, 202581.3181.3380.7680.7679.77-1.48%-
Jul 24, 202581.5081.9781.4581.9780.971.39%-
Jul 23, 202580.4880.8580.4880.8579.861.01%-
Jul 22, 202579.4480.1479.1080.0479.06-0.32%139
Jul 21, 202580.4880.5179.8680.3079.320.22%85
Jul 18, 202580.3080.3080.0380.1279.140.96%-
Jul 17, 202577.9979.3677.7379.3678.394.57%22