Citigroup Inc. (1C) Price History
Daily open, high, low, close and volume for Citigroup Inc. (1C) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €114.02 | €115.00 | €113.90 | €114.66 | 32 |
| 2026-10-08 | €112.10 | €112.10 | €112.10 | €112.06 | 1 |
| 2026-10-07 | €114.62 | €114.62 | €114.62 | €114.62 | 0 |
| 2026-10-06 | €115.00 | €115.00 | €115.00 | €114.62 | 118 |
| 2026-10-05 | €114.94 | €115.68 | €114.94 | €114.58 | 108 |
| 2026-10-02 | €113.20 | €113.20 | €113.20 | €113.40 | 120 |
| 2026-10-01 | €114.12 | €114.48 | €109.78 | €110.66 | 262 |
| 2026-09-30 | €115.50 | €115.50 | €115.50 | €114.86 | 10 |
| 2026-09-29 | €115.34 | €115.50 | €115.34 | €115.10 | 135 |
| 2026-09-28 | €117.44 | €117.44 | €116.60 | €116.62 | 88 |
| 2026-09-25 | €115.40 | €115.40 | €115.40 | €115.40 | 0 |
| 2026-09-24 | €115.54 | €115.54 | €115.54 | €115.40 | 15 |
| 2026-09-23 | €114.32 | €114.32 | €114.32 | €114.32 | 0 |
| 2026-09-22 | €117.40 | €117.40 | €115.20 | €114.32 | 55 |
| 2026-09-21 | €117.12 | €117.12 | €117.12 | €116.74 | 1 |
| 2026-09-18 | €115.90 | €115.90 | €115.24 | €115.24 | 12 |
| 2026-09-17 | €116.34 | €117.18 | €115.56 | €115.76 | 423 |
| 2026-09-16 | €118.80 | €118.80 | €118.80 | €118.80 | 0 |
| 2026-09-15 | €118.80 | €118.80 | €118.80 | €118.80 | 0 |
| 2026-09-14 | €118.80 | €118.80 | €118.80 | €118.80 | 0 |
| 2026-09-11 | €118.80 | €118.80 | €118.80 | €118.80 | 0 |
| 2026-09-10 | €118.68 | €118.68 | €118.68 | €118.80 | 20 |
| 2026-09-09 | €118.20 | €118.20 | €118.20 | €118.48 | 30 |
| 2026-09-08 | €113.64 | €113.64 | €113.64 | €113.64 | 0 |
| 2026-09-07 | €117.66 | €117.66 | €117.56 | €113.64 | 43 |
| 2026-09-04 | €119.30 | €119.30 | €119.30 | €116.82 | 2 |
| 2026-09-03 | €116.34 | €116.34 | €116.34 | €116.34 | 0 |
| 2026-09-02 | €114.20 | €116.34 | €114.20 | €116.34 | 9 |
| 2026-09-01 | €114.60 | €115.48 | €114.60 | €114.84 | 8 |
| 2026-08-31 | €114.38 | €114.38 | €114.38 | €113.52 | 9 |
| 2026-08-28 | €114.18 | €114.18 | €114.18 | €114.18 | 0 |
| 2026-08-27 | €114.18 | €114.18 | €114.18 | €114.18 | 0 |
| 2026-08-26 | €114.58 | €114.58 | €113.44 | €114.18 | 163 |
| 2026-08-25 | €113.00 | €113.00 | €113.00 | €113.40 | 10 |
| 2026-08-24 | €112.08 | €113.04 | €112.08 | €113.04 | 8 |
| 2026-08-21 | €112.58 | €112.58 | €112.58 | €112.14 | 2 |
| 2026-08-20 | €118.06 | €118.06 | €118.06 | €118.06 | 0 |
| 2026-08-19 | €118.06 | €118.06 | €118.06 | €118.06 | 0 |
| 2026-08-18 | €120.18 | €120.18 | €118.78 | €118.06 | 29 |
| 2026-08-17 | €120.22 | €120.22 | €120.22 | €120.22 | 0 |
| 2026-08-14 | €120.34 | €120.34 | €119.48 | €120.22 | 28 |
| 2026-08-13 | €120.02 | €120.02 | €120.02 | €119.38 | 8 |
| 2026-08-12 | €118.08 | €119.68 | €118.08 | €119.36 | 64 |
| 2026-08-11 | €117.94 | €117.94 | €117.08 | €118.02 | 58 |
| 2026-08-10 | €116.96 | €116.96 | €116.96 | €116.96 | 0 |
| 2026-08-07 | €116.96 | €116.96 | €116.96 | €116.96 | 0 |
| 2026-08-06 | €120.00 | €120.00 | €120.00 | €116.96 | 10 |
| 2026-08-05 | €119.00 | €119.52 | €118.62 | €119.68 | 96 |
| 2026-08-04 | €116.76 | €119.22 | €116.76 | €118.88 | 479 |
| 2026-08-03 | €115.10 | €115.94 | €114.00 | €114.78 | 777 |
| 2026-07-31 | €109.18 | €109.18 | €109.16 | €122.84 | 29 |
| 2026-07-30 | €113.42 | €113.42 | €113.42 | €113.42 | 0 |
| 2026-07-29 | €113.44 | €113.44 | €113.44 | €113.42 | 25 |
| 2026-07-28 | €116.94 | €116.94 | €116.94 | €116.94 | 0 |
| 2026-07-27 | €117.90 | €118.38 | €117.90 | €116.94 | 176 |
| 2026-07-24 | €116.00 | €116.00 | €115.80 | €116.70 | 57 |
| 2026-07-23 | €116.36 | €116.54 | €114.78 | €115.54 | 347 |
| 2026-07-22 | €119.92 | €119.92 | €116.34 | €117.24 | 818 |
| 2026-07-21 | €113.62 | €116.28 | €113.62 | €116.28 | 134 |
| 2026-07-20 | €114.34 | €114.34 | €114.34 | €114.10 | 43 |
| 2026-07-17 | €114.98 | €114.98 | €113.80 | €114.28 | 56 |
| 2026-07-16 | €116.30 | €116.82 | €116.30 | €116.20 | 51 |
| 2026-07-15 | €117.58 | €117.58 | €116.68 | €116.98 | 88 |
| 2026-07-14 | €124.06 | €124.06 | €120.84 | €121.12 | 540 |
| 2026-07-13 | €124.30 | €124.30 | €121.76 | €121.02 | 177 |
| 2026-07-10 | €123.12 | €123.16 | €123.12 | €123.16 | 82 |
| 2026-07-09 | €120.02 | €120.02 | €120.02 | €121.42 | 66 |
| 2026-07-08 | €124.34 | €124.34 | €124.34 | €124.34 | 0 |
| 2026-07-07 | €126.20 | €127.36 | €124.14 | €124.34 | 422 |
| 2026-07-06 | €121.96 | €122.40 | €121.96 | €125.48 | 60 |
| 2026-07-03 | €123.26 | €123.26 | €121.42 | €123.26 | 75 |
| 2026-07-02 | €123.46 | €123.60 | €123.46 | €122.40 | 196 |
| 2026-07-01 | €122.84 | €123.08 | €122.84 | €123.48 | 74 |
| 2026-06-30 | €125.78 | €125.78 | €124.70 | €123.08 | 110 |
| 2026-06-29 | €124.68 | €124.68 | €124.68 | €125.14 | 40 |
| 2026-06-26 | €128.00 | €128.00 | €124.38 | €125.14 | 9 |
| 2026-06-25 | €127.24 | €128.96 | €126.56 | €128.96 | 61 |
| 2026-06-24 | €128.06 | €128.06 | €128.06 | €128.06 | 0 |
| 2026-06-23 | €126.42 | €128.34 | €126.36 | €128.06 | 241 |
| 2026-06-22 | €124.26 | €127.44 | €124.26 | €127.42 | 57 |
| 2026-06-19 | €127.38 | €127.38 | €127.38 | €127.38 | 0 |
| 2026-06-18 | €126.16 | €126.78 | €122.46 | €127.38 | 178 |
| 2026-06-17 | €123.92 | €126.24 | €123.92 | €125.70 | 76 |
| 2026-06-16 | €122.26 | €122.28 | €122.26 | €122.50 | 35 |
| 2026-06-15 | €122.42 | €122.68 | €122.26 | €122.26 | 189 |
| 2026-06-12 | €120.04 | €120.12 | €120.04 | €121.74 | 300 |
| 2026-06-11 | €116.72 | €116.72 | €116.72 | €117.26 | 10 |
| 2026-06-10 | €115.92 | €115.92 | €115.32 | €115.46 | 186 |
| 2026-06-09 | €116.26 | €116.26 | €114.88 | €114.88 | 84 |
| 2026-06-08 | €115.32 | €115.32 | €115.32 | €115.32 | 0 |
| 2026-06-05 | €115.58 | €115.58 | €115.32 | €115.32 | 6 |
| 2026-06-04 | €111.30 | €115.58 | €111.30 | €115.58 | 60 |
| 2026-06-03 | €112.34 | €113.00 | €111.16 | €111.16 | 406 |
| 2026-06-02 | €108.52 | €108.52 | €108.52 | €108.52 | 0 |
| 2026-06-01 | €108.52 | €108.52 | €108.52 | €108.52 | 0 |
| 2026-05-29 | €106.98 | €108.52 | €106.98 | €108.52 | 33 |
| 2026-05-28 | €107.98 | €107.98 | €106.84 | €106.80 | 23 |
| 2026-05-27 | €109.12 | €109.12 | €109.12 | €107.36 | 10 |
| 2026-05-26 | €108.72 | €108.72 | €108.72 | €108.72 | 0 |
| 2026-05-25 | €118.86 | €118.86 | €108.22 | €108.72 | 58 |
| 2026-05-22 | €107.82 | €107.82 | €107.82 | €108.06 | 35 |
| 2026-05-21 | €107.62 | €107.62 | €106.74 | €106.74 | 90 |
| 2026-05-20 | €103.90 | €107.30 | €103.90 | €107.30 | 30 |
| 2026-05-19 | €105.94 | €105.94 | €103.74 | €103.74 | 25 |
| 2026-05-18 | €105.76 | €105.78 | €105.76 | €105.62 | 31 |
| 2026-05-15 | €106.82 | €106.82 | €106.82 | €106.22 | 19 |
| 2026-05-14 | €106.28 | €107.78 | €106.28 | €107.08 | 117 |
| 2026-05-13 | €107.82 | €107.82 | €107.12 | €107.12 | 228 |
| 2026-05-12 | €107.00 | €107.02 | €105.48 | €106.16 | 667 |
| 2026-05-11 | €106.34 | €107.00 | €106.34 | €107.26 | 205 |
| 2026-05-08 | €111.08 | €111.08 | €111.08 | €109.60 | 95 |
| 2026-05-07 | €109.16 | €109.18 | €104.46 | €111.08 | 655 |
| 2026-05-06 | €109.78 | €111.18 | €109.14 | €110.10 | 154 |
| 2026-05-05 | €108.46 | €109.60 | €108.18 | €109.60 | 7 |
| 2026-05-04 | €107.62 | €107.62 | €107.00 | €106.84 | 12 |
| 2026-04-30 | €108.86 | €108.86 | €108.86 | €108.86 | 0 |
| 2026-04-29 | €108.86 | €108.86 | €108.86 | €108.86 | 19 |
| 2026-04-28 | €109.34 | €109.34 | €109.34 | €109.34 | 0 |
| 2026-04-27 | €111.88 | €111.88 | €108.44 | €109.34 | 209 |
| 2026-04-24 | €109.98 | €109.98 | €109.98 | €109.30 | 5 |
| 2026-04-23 | €110.34 | €110.92 | €110.34 | €110.84 | 218 |
| 2026-04-22 | €113.74 | €113.74 | €113.74 | €111.68 | 27 |
| 2026-04-21 | €113.42 | €113.42 | €113.42 | €112.98 | 18 |
| 2026-04-20 | €111.74 | €111.74 | €111.74 | €112.56 | 5 |
| 2026-04-17 | €109.98 | €112.20 | €109.98 | €112.20 | 178 |
| 2026-04-16 | €112.20 | €112.20 | €110.74 | €110.16 | 473 |
| 2026-04-15 | €110.00 | €111.74 | €109.62 | €111.74 | 489 |
| 2026-04-14 | €106.10 | €108.94 | €106.10 | €108.84 | 224 |
| 2026-04-13 | €104.84 | €106.14 | €104.56 | €106.14 | 576 |
| 2026-04-10 | €106.32 | €106.60 | €106.32 | €106.48 | 45 |
| 2026-04-09 | €104.64 | €105.80 | €104.64 | €105.80 | 21 |
| 2026-04-08 | €103.50 | €103.50 | €103.26 | €104.44 | 122 |
| 2026-04-07 | €100.60 | €101.34 | €100.60 | €100.46 | 12 |
| 2026-04-02 | €99.67 | €99.67 | €99.67 | €99.67 | 0 |
| 2026-04-01 | €98.39 | €98.69 | €98.39 | €99.67 | 60 |
| 2026-03-31 | €94.53 | €94.53 | €94.53 | €95.81 | 70 |
| 2026-03-30 | €97.12 | €97.12 | €97.12 | €97.12 | 0 |
| 2026-03-27 | €97.12 | €97.12 | €97.12 | €97.12 | 0 |
| 2026-03-26 | €97.90 | €99.33 | €97.90 | €97.12 | 24 |
| 2026-03-25 | €98.97 | €99.38 | €98.97 | €99.13 | 70 |
| 2026-03-24 | €95.94 | €95.94 | €95.94 | €95.94 | 0 |
| 2026-03-23 | €96.73 | €96.73 | €96.73 | €95.94 | 205 |
| 2026-03-20 | €94.63 | €95.55 | €94.63 | €95.55 | 92 |
| 2026-03-19 | €95.03 | €95.03 | €95.03 | €94.59 | 35 |
| 2026-03-18 | €93.40 | €93.40 | €93.40 | €93.40 | 0 |
| 2026-03-17 | €93.46 | €93.46 | €93.46 | €93.40 | 93 |
| 2026-03-16 | €89.92 | €92.00 | €89.91 | €93.09 | 203 |
| 2026-03-13 | €93.24 | €93.24 | €93.24 | €92.92 | 52 |
| 2026-03-12 | €93.48 | €93.48 | €93.48 | €93.48 | 0 |
| 2026-03-11 | €93.59 | €93.59 | €93.48 | €93.48 | 106 |
| 2026-03-10 | €92.00 | €92.00 | €92.00 | €94.02 | 10 |
| 2026-03-09 | €90.51 | €90.60 | €90.51 | €89.46 | 3 |
| 2026-03-06 | €93.91 | €93.91 | €90.84 | €90.84 | 92 |
| 2026-03-05 | €95.84 | €95.84 | €95.84 | €95.84 | 0 |
| 2026-03-04 | €95.64 | €95.70 | €95.40 | €95.84 | 105 |
| 2026-03-03 | €93.78 | €94.53 | €93.78 | €94.53 | 92 |
| 2026-03-02 | €91.85 | €93.20 | €90.92 | €94.32 | 496 |
| 2026-02-27 | €96.60 | €97.00 | €94.20 | €94.20 | 440 |
| 2026-02-26 | €97.25 | €98.17 | €97.25 | €98.17 | 119 |
| 2026-02-25 | €93.01 | €95.42 | €93.01 | €96.02 | 247 |
| 2026-02-24 | €93.96 | €94.10 | €92.45 | €92.45 | 175 |
| 2026-02-23 | €97.97 | €97.97 | €97.97 | €93.55 | 10 |
| 2026-02-20 | €97.75 | €97.75 | €97.75 | €97.75 | 0 |
| 2026-02-19 | €98.72 | €98.72 | €98.66 | €97.75 | 31 |
| 2026-02-18 | €96.03 | €96.03 | €96.03 | €96.03 | 0 |
| 2026-02-17 | €93.56 | €94.29 | €93.55 | €96.03 | 165 |
| 2026-02-16 | €93.41 | €93.41 | €93.41 | €93.52 | 100 |
| 2026-02-13 | €92.32 | €92.32 | €92.30 | €93.44 | 420 |
| 2026-02-12 | €98.90 | €98.90 | €98.80 | €94.87 | 12 |
| 2026-02-11 | €101.82 | €101.82 | €100.70 | €100.70 | 635 |
| 2026-02-10 | €103.52 | €103.52 | €103.52 | €102.40 | 5 |
| 2026-02-09 | €102.92 | €104.64 | €102.92 | €104.56 | 359 |
| 2026-02-06 | €98.44 | €100.38 | €97.75 | €103.00 | 80 |
| 2026-02-05 | €99.10 | €99.10 | €99.10 | €96.57 | 2 |
| 2026-02-04 | €99.61 | €99.61 | €99.61 | €99.61 | 0 |
| 2026-02-03 | €98.61 | €99.61 | €98.61 | €99.61 | 69 |
| 2026-02-02 | €96.92 | €98.61 | €96.88 | €98.61 | 230 |
| 2026-01-30 | €101.28 | €101.30 | €101.28 | €101.30 | 76 |
| 2026-01-29 | €96.01 | €96.01 | €95.87 | €95.81 | 53 |
| 2026-01-28 | €95.70 | €95.70 | €95.70 | €96.11 | 104 |
| 2026-01-27 | €96.23 | €96.23 | €96.23 | €95.57 | 30 |
| 2026-01-26 | €96.93 | €96.93 | €96.93 | €96.93 | 0 |
| 2026-01-23 | €98.12 | €98.12 | €97.21 | €96.93 | 416 |
| 2026-01-22 | €97.98 | €98.56 | €97.84 | €97.84 | 157 |
| 2026-01-21 | €97.05 | €97.05 | €97.05 | €97.35 | 3 |
| 2026-01-20 | €98.76 | €98.76 | €98.61 | €98.22 | 37 |
| 2026-01-19 | €100.62 | €100.62 | €99.72 | €100.14 | 130 |
| 2026-01-16 | €101.30 | €101.58 | €100.74 | €101.90 | 432 |
| 2026-01-15 | €96.89 | €101.42 | €96.89 | €100.78 | 554 |
| 2026-01-14 | €99.86 | €101.50 | €96.39 | €96.39 | 237 |
| 2026-01-13 | €100.26 | €100.26 | €100.26 | €100.26 | 0 |
| 2026-01-12 | €100.28 | €100.96 | €99.36 | €100.26 | 240 |
| 2026-01-09 | €103.92 | €104.54 | €103.92 | €104.54 | 211 |
| 2026-01-08 | €103.30 | €104.78 | €103.30 | €104.78 | 82 |
| 2026-01-07 | €104.74 | €105.14 | €103.94 | €103.64 | 55 |
| 2026-01-06 | €105.62 | €105.66 | €105.04 | €105.72 | 75 |
| 2026-01-05 | €101.62 | €105.20 | €101.60 | €105.20 | 170 |
| 2026-01-02 | €100.52 | €100.58 | €99.88 | €100.38 | 244 |
| 2025-12-30 | €100.70 | €100.70 | €99.30 | €99.49 | 30 |
| 2025-12-29 | €102.58 | €102.58 | €102.58 | €100.92 | 40 |
| 2025-12-23 | €99.92 | €99.92 | €99.92 | €99.92 | 0 |
| 2025-12-22 | €97.73 | €98.03 | €97.73 | €99.92 | 56 |
| 2025-12-19 | €96.92 | €98.11 | €96.59 | €98.11 | 75 |
| 2025-12-18 | €95.19 | €95.19 | €95.19 | €95.19 | 0 |
| 2025-12-17 | €95.48 | €95.48 | €95.48 | €95.19 | 50 |
| 2025-12-16 | €95.87 | €95.87 | €95.87 | €95.87 | 0 |
| 2025-12-15 | €95.32 | €96.00 | €95.32 | €95.87 | 45 |
| 2025-12-12 | €95.12 | €96.91 | €95.11 | €95.33 | 190 |
| 2025-12-11 | €95.19 | €95.19 | €95.19 | €95.18 | 47 |
| 2025-12-10 | €94.20 | €94.20 | €94.20 | €95.19 | 100 |
| 2025-12-09 | €93.85 | €94.23 | €93.73 | €94.23 | 19 |
| 2025-12-08 | €93.80 | €93.80 | €93.80 | €94.03 | 300 |
| 2025-12-05 | €92.77 | €93.60 | €92.70 | €93.60 | 202 |
| 2025-12-04 | €92.82 | €92.82 | €92.82 | €92.77 | 15 |
| 2025-12-03 | €88.75 | €88.75 | €88.75 | €88.75 | 0 |
| 2025-12-02 | €88.75 | €88.75 | €88.75 | €88.75 | 0 |
| 2025-12-01 | €88.80 | €88.80 | €88.80 | €88.75 | 1,000 |
| 2025-11-28 | €88.80 | €88.80 | €88.80 | €88.80 | 0 |
| 2025-11-27 | €88.80 | €88.80 | €88.80 | €88.80 | 0 |
| 2025-11-26 | €88.01 | €88.80 | €88.01 | €88.80 | 38 |
| 2025-11-25 | €87.34 | €87.68 | €86.40 | €86.82 | 483 |
| 2025-11-24 | €86.12 | €86.12 | €86.12 | €87.11 | 2 |
| 2025-11-21 | €84.88 | €84.88 | €84.88 | €84.59 | 12 |
| 2025-11-20 | €88.37 | €88.37 | €87.50 | €87.50 | 56 |
| 2025-11-19 | €85.05 | €85.05 | €85.05 | €86.64 | 32 |
| 2025-11-18 | €86.81 | €86.81 | €86.81 | €86.81 | 0 |
| 2025-11-17 | €86.81 | €86.81 | €86.81 | €86.81 | 0 |
| 2025-11-14 | €86.08 | €86.08 | €84.88 | €86.81 | 603 |
| 2025-11-13 | €88.73 | €88.73 | €88.35 | €88.10 | 50 |
| 2025-11-12 | €87.15 | €87.15 | €87.15 | €87.15 | 0 |
| 2025-11-11 | €87.35 | €87.80 | €87.35 | €87.15 | 26 |
| 2025-11-10 | €84.60 | €84.60 | €84.60 | €84.60 | 0 |
| 2025-11-07 | €86.26 | €86.26 | €84.60 | €84.60 | 26 |
| 2025-11-06 | €88.44 | €88.44 | €88.01 | €86.96 | 81 |
| 2025-11-05 | €88.36 | €88.36 | €88.36 | €88.36 | 0 |
| 2025-11-04 | €87.26 | €88.22 | €87.26 | €88.36 | 622 |
| 2025-11-03 | €87.09 | €87.09 | €87.08 | €87.32 | 240 |
| 2025-10-31 | €86.99 | €87.00 | €82.65 | €87.00 | 45 |
| 2025-10-30 | €87.27 | €87.27 | €87.06 | €87.06 | 7 |
| 2025-10-29 | €86.45 | €86.45 | €86.44 | €86.49 | 35 |
| 2025-10-28 | €86.75 | €87.08 | €86.11 | €86.08 | 72 |
| 2025-10-27 | €85.48 | €86.05 | €85.38 | €86.33 | 47 |
| 2025-10-24 | €85.05 | €85.19 | €85.05 | €85.38 | 30 |
| 2025-10-23 | €83.70 | €84.00 | €83.70 | €83.56 | 68 |
| 2025-10-22 | €85.28 | €85.31 | €83.28 | €83.28 | 140 |
| 2025-10-21 | €85.04 | €85.09 | €85.04 | €84.88 | 69 |
| 2025-10-20 | €85.09 | €85.11 | €85.09 | €85.11 | 6 |
| 2025-10-17 | €80.83 | €82.53 | €80.40 | €82.81 | 56 |
| 2025-10-16 | €86.18 | €86.18 | €86.18 | €83.95 | 29 |
| 2025-10-15 | €86.52 | €86.80 | €85.87 | €85.87 | 1,256 |
| 2025-10-14 | €83.67 | €84.65 | €82.32 | €84.05 | 793 |
| 2025-10-13 | €82.51 | €82.51 | €82.40 | €83.67 | 91 |
| 2025-10-10 | €83.20 | €83.90 | €81.93 | €81.93 | 318 |
| 2025-10-09 | €84.04 | €84.04 | €83.32 | €82.90 | 182 |