Citigroup Inc. (TRVC) Price History
Daily open, high, low, close and volume for Citigroup Inc. (TRVC) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €113.22 | €113.52 | €112.02 | €112.08 | 1,609 |
| 2026-10-07 | €114.56 | €114.82 | €112.18 | €112.38 | 986 |
| 2026-10-06 | €114.78 | €115.16 | €114.44 | €114.52 | 1,304 |
| 2026-10-05 | €114.48 | €115.32 | €114.30 | €114.62 | 470 |
| 2026-10-02 | €113.24 | €114.36 | €112.98 | €113.26 | 2,912 |
| 2026-10-01 | €115.18 | €115.18 | €110.42 | €110.68 | 1,239 |
| 2026-09-30 | €115.62 | €115.62 | €114.64 | €114.64 | 123 |
| 2026-09-29 | €115.46 | €115.86 | €115.18 | €115.22 | 538 |
| 2026-09-28 | €116.52 | €117.52 | €116.42 | €116.42 | 2,701 |
| 2026-09-25 | €116.02 | €117.20 | €116.02 | €117.10 | 1,150 |
| 2026-09-24 | €116.06 | €116.30 | €115.14 | €115.14 | 1,419 |
| 2026-09-23 | €116.72 | €117.02 | €114.88 | €116.24 | 340 |
| 2026-09-22 | €117.84 | €118.24 | €114.60 | €114.60 | 340 |
| 2026-09-21 | €115.20 | €117.00 | €115.08 | €116.72 | 2,663 |
| 2026-09-18 | €115.58 | €115.84 | €114.94 | €115.40 | 369 |
| 2026-09-17 | €116.56 | €117.12 | €114.40 | €115.68 | 204 |
| 2026-09-16 | €118.20 | €118.54 | €117.04 | €117.04 | 222 |
| 2026-09-15 | €118.20 | €120.46 | €117.20 | €117.20 | 821 |
| 2026-09-14 | €119.74 | €119.94 | €116.62 | €116.62 | 2,014 |
| 2026-09-11 | €120.18 | €121.52 | €118.82 | €119.38 | 1,269 |
| 2026-09-10 | €119.04 | €119.68 | €118.04 | €118.80 | 346 |
| 2026-09-09 | €117.60 | €118.94 | €115.72 | €118.62 | 335 |
| 2026-09-08 | €117.84 | €118.22 | €117.30 | €118.22 | 551 |
| 2026-09-07 | €118.72 | €118.72 | €117.58 | €117.76 | 662 |
| 2026-09-04 | €118.82 | €118.96 | €116.80 | €117.04 | 369 |
| 2026-09-03 | €115.76 | €118.60 | €115.76 | €118.60 | 1,693 |
| 2026-09-02 | €114.80 | €116.90 | €114.34 | €116.38 | 690 |
| 2026-09-01 | €113.46 | €115.08 | €113.02 | €114.84 | 731 |
| 2026-08-31 | €114.00 | €114.00 | €113.50 | €113.50 | 14 |
| 2026-08-28 | €114.68 | €114.68 | €114.00 | €114.60 | 554 |
| 2026-08-27 | €114.16 | €114.70 | €113.42 | €114.24 | 211 |
| 2026-08-26 | €114.52 | €114.52 | €114.02 | €114.16 | 423 |
| 2026-08-25 | €113.22 | €113.30 | €113.20 | €113.30 | 111 |
| 2026-08-24 | €112.50 | €113.24 | €112.16 | €113.12 | 2,473 |
| 2026-08-21 | €111.18 | €112.36 | €111.18 | €112.16 | 336 |
| 2026-08-20 | €114.28 | €114.28 | €112.84 | €112.84 | 403 |
| 2026-08-19 | €118.58 | €118.84 | €114.72 | €114.72 | 482 |
| 2026-08-18 | €119.68 | €119.86 | €117.98 | €118.18 | 133 |
| 2026-08-17 | €120.50 | €120.60 | €119.80 | €119.92 | 361 |
| 2026-08-14 | €120.02 | €120.54 | €120.00 | €120.06 | 103 |
| 2026-08-13 | €119.78 | €120.08 | €119.48 | €119.48 | 609 |
| 2026-08-12 | €117.78 | €119.46 | €117.78 | €119.46 | 59 |
| 2026-08-11 | €117.64 | €118.20 | €117.64 | €118.04 | 192 |
| 2026-08-10 | €116.78 | €117.64 | €116.74 | €117.50 | 847 |
| 2026-08-07 | €116.44 | €116.66 | €115.12 | €116.44 | 274 |
| 2026-08-06 | €119.94 | €120.44 | €116.88 | €116.88 | 1,888 |
| 2026-08-05 | €118.96 | €120.18 | €118.54 | €119.54 | 1,102 |
| 2026-08-04 | €116.12 | €119.60 | €116.08 | €119.40 | 766 |
| 2026-08-03 | €115.42 | €115.94 | €114.36 | €114.86 | 1,327 |
| 2026-07-31 | €114.72 | €115.68 | €114.72 | €115.46 | 275 |
| 2026-07-30 | €111.70 | €113.78 | €111.40 | €113.44 | 1,487 |
| 2026-07-29 | €115.82 | €116.38 | €113.26 | €113.50 | 424 |
| 2026-07-28 | €116.36 | €117.20 | €115.86 | €115.86 | 1,263 |
| 2026-07-27 | €116.78 | €118.32 | €116.34 | €116.66 | 470 |
| 2026-07-24 | €116.16 | €116.84 | €115.88 | €116.84 | 970 |
| 2026-07-23 | €116.28 | €116.28 | €114.56 | €115.50 | 1,306 |
| 2026-07-22 | €116.94 | €117.16 | €116.42 | €117.14 | 1,279 |
| 2026-07-21 | €113.30 | €116.24 | €113.30 | €116.24 | 334 |
| 2026-07-20 | €112.94 | €114.28 | €112.94 | €114.10 | 773 |
| 2026-07-17 | €114.40 | €114.40 | €113.96 | €113.96 | 104 |
| 2026-07-16 | €117.62 | €117.72 | €115.00 | €116.24 | 876 |
| 2026-07-15 | €117.72 | €117.78 | €115.74 | €116.86 | 1,674 |
| 2026-07-14 | €124.98 | €125.48 | €117.38 | €117.38 | 3,181 |
| 2026-07-13 | €123.82 | €124.02 | €121.20 | €121.20 | 1,273 |
| 2026-07-10 | €122.72 | €123.64 | €122.72 | €123.12 | 412 |
| 2026-07-09 | €120.68 | €121.62 | €120.56 | €121.56 | 336 |
| 2026-07-08 | €122.40 | €123.08 | €120.64 | €120.94 | 918 |
| 2026-07-07 | €126.56 | €127.64 | €124.40 | €124.52 | 1,060 |
| 2026-07-06 | €122.50 | €125.74 | €122.00 | €125.48 | 436 |
| 2026-07-03 | €122.94 | €124.30 | €122.94 | €123.32 | 337 |
| 2026-07-02 | €123.36 | €123.98 | €122.34 | €122.62 | 857 |
| 2026-07-01 | €122.62 | €123.70 | €121.78 | €123.36 | 216 |
| 2026-06-30 | €124.78 | €124.78 | €122.94 | €122.94 | 312 |
| 2026-06-29 | €123.96 | €125.44 | €123.96 | €125.10 | 380 |
| 2026-06-26 | €127.04 | €127.28 | €124.28 | €125.24 | 443 |
| 2026-06-25 | €126.74 | €129.04 | €126.74 | €128.90 | 730 |
| 2026-06-24 | €127.76 | €128.54 | €127.08 | €127.48 | 425 |
| 2026-06-23 | €126.34 | €128.28 | €126.34 | €128.28 | 1,394 |
| 2026-06-22 | €124.84 | €127.96 | €124.16 | €127.58 | 1,539 |
| 2026-06-19 | €124.68 | €125.24 | €124.62 | €125.10 | 499 |
| 2026-06-18 | €126.52 | €128.54 | €123.10 | €127.28 | 6,096 |
| 2026-06-17 | €123.80 | €125.94 | €123.42 | €125.84 | 557 |
| 2026-06-16 | €121.70 | €123.42 | €121.70 | €122.50 | 869 |
| 2026-06-15 | €122.18 | €123.52 | €121.62 | €122.46 | 1,918 |
| 2026-06-12 | €119.46 | €121.82 | €119.46 | €121.42 | 9,467 |
| 2026-06-11 | €116.78 | €117.40 | €116.34 | €117.40 | 943 |
| 2026-06-10 | €116.28 | €117.56 | €114.72 | €115.04 | 2,422 |
| 2026-06-09 | €116.08 | €116.90 | €114.90 | €114.90 | 994 |
| 2026-06-08 | €115.04 | €116.56 | €114.96 | €116.36 | 1,020 |
| 2026-06-05 | €116.66 | €116.92 | €114.86 | €115.14 | 1,123 |
| 2026-06-04 | €111.96 | €115.74 | €111.96 | €115.74 | 4,883 |
| 2026-06-03 | €113.26 | €113.26 | €111.18 | €111.18 | 1,183 |
| 2026-06-02 | €110.16 | €113.36 | €110.16 | €113.36 | 318 |
| 2026-06-01 | €108.08 | €109.74 | €106.40 | €109.74 | 1,539 |
| 2026-05-29 | €106.40 | €108.54 | €106.28 | €108.54 | 565 |
| 2026-05-28 | €107.88 | €107.88 | €106.00 | €106.62 | 374 |
| 2026-05-27 | €109.08 | €109.78 | €107.24 | €107.24 | 923 |
| 2026-05-26 | €108.62 | €109.48 | €108.30 | €108.30 | 423 |
| 2026-05-25 | €108.38 | €109.32 | €108.34 | €109.26 | 4,399 |
| 2026-05-22 | €107.84 | €108.78 | €107.74 | €107.86 | 651 |
| 2026-05-21 | €107.22 | €107.88 | €106.70 | €106.70 | 936 |
| 2026-05-20 | €104.04 | €107.32 | €103.66 | €107.22 | 796 |
| 2026-05-19 | €105.16 | €105.88 | €103.80 | €103.82 | 1,333 |
| 2026-05-18 | €105.94 | €106.16 | €105.06 | €105.74 | 1,251 |
| 2026-05-15 | €107.18 | €107.18 | €106.20 | €106.32 | 638 |
| 2026-05-14 | €106.68 | €107.68 | €106.54 | €106.98 | 1,315 |
| 2026-05-13 | €108.24 | €108.24 | €106.02 | €107.14 | 4,138 |
| 2026-05-12 | €107.14 | €107.24 | €105.32 | €106.20 | 1,598 |
| 2026-05-11 | €106.30 | €108.44 | €106.30 | €107.48 | 984 |
| 2026-05-08 | €110.88 | €111.58 | €109.72 | €109.72 | 1,582 |
| 2026-05-07 | €109.04 | €111.30 | €104.40 | €111.30 | 2,497 |
| 2026-05-06 | €109.56 | €111.68 | €109.56 | €110.06 | 1,568 |
| 2026-05-05 | €108.16 | €109.62 | €108.16 | €109.50 | 145 |
| 2026-05-04 | €108.42 | €108.42 | €106.82 | €106.82 | 1,044 |
| 2026-04-30 | €108.24 | €110.02 | €108.08 | €109.24 | 496 |
| 2026-04-29 | €109.94 | €109.98 | €108.90 | €108.90 | 521 |
| 2026-04-28 | €110.54 | €111.98 | €109.52 | €109.64 | 994 |
| 2026-04-27 | €107.88 | €109.64 | €107.88 | €109.24 | 598 |
| 2026-04-24 | €109.56 | €110.14 | €109.18 | €109.24 | 549 |
| 2026-04-23 | €110.30 | €111.16 | €110.30 | €110.72 | 917 |
| 2026-04-22 | €113.92 | €113.92 | €111.48 | €111.48 | 221 |
| 2026-04-21 | €113.02 | €114.78 | €113.02 | €113.04 | 1,137 |
| 2026-04-20 | €111.02 | €113.00 | €111.02 | €112.54 | 492 |
| 2026-04-17 | €110.32 | €112.12 | €110.18 | €112.08 | 1,290 |
| 2026-04-16 | €111.40 | €112.50 | €110.04 | €110.04 | 887 |
| 2026-04-15 | €110.32 | €112.50 | €110.00 | €111.70 | 2,679 |
| 2026-04-14 | €107.04 | €110.22 | €106.20 | €110.22 | 4,578 |
| 2026-04-13 | €105.12 | €106.22 | €104.36 | €106.10 | 1,350 |
| 2026-04-10 | €106.26 | €106.46 | €105.80 | €106.44 | 1,176 |
| 2026-04-09 | €105.80 | €105.90 | €104.74 | €105.90 | 792 |
| 2026-04-08 | €103.62 | €106.12 | €103.04 | €104.86 | 1,846 |
| 2026-04-07 | €101.00 | €101.32 | €100.30 | €100.50 | 721 |
| 2026-04-02 | €98.24 | €99.66 | €96.88 | €99.22 | 413 |
| 2026-04-01 | €98.83 | €100.08 | €98.29 | €99.72 | 1,357 |
| 2026-03-31 | €94.05 | €96.70 | €94.05 | €96.05 | 2,124 |
| 2026-03-30 | €93.66 | €95.32 | €93.34 | €95.32 | 2,142 |
| 2026-03-27 | €97.90 | €97.90 | €93.21 | €93.94 | 2,341 |
| 2026-03-26 | €98.50 | €99.00 | €97.40 | €97.40 | 354 |
| 2026-03-25 | €98.92 | €99.62 | €98.79 | €99.25 | 1,981 |
| 2026-03-24 | €95.66 | €98.91 | €94.87 | €98.42 | 3,187 |
| 2026-03-23 | €94.58 | €98.14 | €93.77 | €96.12 | 4,637 |
| 2026-03-20 | €94.95 | €95.63 | €94.66 | €95.63 | 388 |
| 2026-03-19 | €94.36 | €94.64 | €93.92 | €94.64 | 390 |
| 2026-03-18 | €93.74 | €94.75 | €93.71 | €94.22 | 12,373 |
| 2026-03-17 | €93.66 | €93.66 | €93.41 | €93.41 | 120 |
| 2026-03-16 | €93.63 | €93.82 | €92.51 | €93.14 | 1,068 |
| 2026-03-13 | €92.56 | €93.50 | €92.56 | €92.92 | 255 |
| 2026-03-12 | €92.58 | €92.58 | €91.03 | €91.97 | 1,416 |
| 2026-03-11 | €93.77 | €94.27 | €93.14 | €93.54 | 668 |
| 2026-03-10 | €91.89 | €94.30 | €91.69 | €94.30 | 2,155 |
| 2026-03-09 | €90.20 | €90.66 | €88.49 | €89.40 | 2,100 |
| 2026-03-06 | €94.66 | €94.66 | €91.02 | €91.02 | 190 |
| 2026-03-05 | €95.15 | €95.78 | €94.11 | €94.11 | 2,130 |
| 2026-03-04 | €94.68 | €96.16 | €94.68 | €95.95 | 2,352 |
| 2026-03-03 | €93.78 | €94.65 | €92.38 | €94.65 | 1,760 |
| 2026-03-02 | €91.45 | €95.00 | €90.92 | €94.37 | 5,667 |
| 2026-02-27 | €97.39 | €97.41 | €93.70 | €94.19 | 797 |
| 2026-02-26 | €96.92 | €98.50 | €96.80 | €98.07 | 328 |
| 2026-02-25 | €93.01 | €96.16 | €93.01 | €96.16 | 876 |
| 2026-02-24 | €93.86 | €94.10 | €92.41 | €92.41 | 312 |
| 2026-02-23 | €97.74 | €98.33 | €92.92 | €93.48 | 3,461 |
| 2026-02-20 | €98.43 | €98.55 | €96.74 | €97.32 | 1,382 |
| 2026-02-19 | €98.41 | €98.76 | €97.41 | €97.85 | 2,028 |
| 2026-02-18 | €96.42 | €98.98 | €96.42 | €98.70 | 4,685 |
| 2026-02-17 | €93.90 | €96.62 | €93.23 | €96.20 | 2,185 |
| 2026-02-16 | €93.97 | €93.97 | €93.36 | €93.41 | 582 |
| 2026-02-13 | €94.85 | €94.85 | €92.22 | €93.44 | 2,252 |
| 2026-02-12 | €99.13 | €100.24 | €98.89 | €98.89 | 1,347 |
| 2026-02-11 | €101.96 | €104.60 | €100.52 | €100.72 | 25,192 |
| 2026-02-10 | €103.76 | €104.80 | €102.20 | €102.46 | 1,153 |
| 2026-02-09 | €103.46 | €104.68 | €102.76 | €104.54 | 2,294 |
| 2026-02-06 | €97.68 | €103.34 | €97.68 | €103.34 | 1,720 |
| 2026-02-05 | €99.34 | €99.83 | €96.08 | €97.13 | 2,220 |
| 2026-02-04 | €99.29 | €101.36 | €99.29 | €101.20 | 1,094 |
| 2026-02-03 | €98.11 | €100.52 | €98.11 | €99.52 | 1,117 |
| 2026-02-02 | €96.37 | €98.47 | €96.26 | €98.47 | 2,904 |
| 2026-01-30 | €96.16 | €97.70 | €96.16 | €96.76 | 68 |
| 2026-01-29 | €94.68 | €97.09 | €94.68 | €95.36 | 1,367 |
| 2026-01-28 | €95.90 | €96.44 | €95.32 | €96.01 | 1,040 |
| 2026-01-27 | €96.28 | €96.66 | €95.44 | €95.44 | 561 |
| 2026-01-26 | €95.72 | €96.95 | €95.72 | €96.69 | 933 |
| 2026-01-23 | €99.01 | €99.01 | €96.97 | €96.97 | 871 |
| 2026-01-22 | €97.52 | €98.48 | €97.52 | €97.97 | 3,208 |
| 2026-01-21 | €96.84 | €98.32 | €96.24 | €97.30 | 3,241 |
| 2026-01-20 | €98.54 | €98.84 | €97.78 | €98.24 | 2,499 |
| 2026-01-19 | €100.44 | €101.10 | €99.76 | €99.78 | 747 |
| 2026-01-16 | €101.32 | €102.52 | €100.90 | €102.08 | 2,290 |
| 2026-01-15 | €96.49 | €101.14 | €96.49 | €100.88 | 3,485 |
| 2026-01-14 | €99.67 | €101.48 | €96.34 | €96.49 | 6,277 |
| 2026-01-13 | €101.10 | €101.36 | €100.72 | €100.86 | 1,647 |
| 2026-01-12 | €102.14 | €102.40 | €99.26 | €100.18 | 10,652 |
| 2026-01-09 | €103.76 | €104.48 | €103.34 | €104.48 | 926 |
| 2026-01-08 | €103.76 | €104.70 | €103.32 | €104.70 | 1,317 |
| 2026-01-07 | €105.12 | €105.12 | €102.98 | €103.56 | 2,259 |
| 2026-01-06 | €105.16 | €106.00 | €104.94 | €105.64 | 3,762 |
| 2026-01-05 | €101.46 | €105.44 | €101.28 | €105.10 | 2,866 |
| 2026-01-02 | €100.50 | €100.54 | €99.75 | €100.34 | 305 |
| 2025-12-30 | €100.20 | €100.76 | €100.20 | €100.76 | 71 |
| 2025-12-29 | €102.20 | €102.66 | €100.74 | €100.74 | 742 |
| 2025-12-23 | €100.52 | €101.82 | €100.20 | €101.82 | 682 |
| 2025-12-22 | €98.36 | €100.16 | €97.99 | €100.16 | 4,425 |
| 2025-12-19 | €96.86 | €98.07 | €96.53 | €98.03 | 491 |
| 2025-12-18 | €94.73 | €96.84 | €94.73 | €96.78 | 769 |
| 2025-12-17 | €95.09 | €96.19 | €94.99 | €95.13 | 460 |
| 2025-12-16 | €95.89 | €96.10 | €94.44 | €94.52 | 303 |
| 2025-12-15 | €96.02 | €96.35 | €95.49 | €95.68 | 529 |
| 2025-12-12 | €95.40 | €96.78 | €95.21 | €95.29 | 1,638 |
| 2025-12-11 | €95.38 | €95.38 | €94.39 | €95.22 | 934 |
| 2025-12-10 | €94.05 | €95.09 | €93.68 | €95.08 | 810 |
| 2025-12-09 | €93.36 | €94.19 | €93.36 | €94.19 | 356 |
| 2025-12-08 | €93.91 | €94.32 | €93.66 | €93.87 | 648 |
| 2025-12-05 | €92.34 | €93.68 | €92.34 | €93.50 | 687 |
| 2025-12-04 | €91.52 | €92.79 | €91.37 | €92.79 | 1,328 |
| 2025-12-03 | €88.75 | €90.41 | €88.29 | €90.39 | 1,038 |
| 2025-12-02 | €87.85 | €89.66 | €87.85 | €89.42 | 939 |
| 2025-12-01 | €89.14 | €89.66 | €88.16 | €88.75 | 519 |
| 2025-11-28 | €88.98 | €89.93 | €88.45 | €89.93 | 874 |
| 2025-11-27 | €89.04 | €89.04 | €87.73 | €88.38 | 40 |
| 2025-11-26 | €86.87 | €89.05 | €86.87 | €88.72 | 762 |
| 2025-11-25 | €86.30 | €87.90 | €86.13 | €86.96 | 2,163 |
| 2025-11-24 | €86.25 | €87.16 | €85.46 | €86.97 | 1,347 |
| 2025-11-21 | €84.78 | €85.48 | €83.98 | €84.75 | 22,048 |
| 2025-11-20 | €87.56 | €88.99 | €87.08 | €87.38 | 1,111 |
| 2025-11-19 | €84.71 | €86.85 | €84.56 | €86.51 | 1,658 |
| 2025-11-18 | €84.34 | €84.95 | €83.35 | €84.93 | 1,185 |
| 2025-11-17 | €87.08 | €87.08 | €85.60 | €85.88 | 801 |
| 2025-11-14 | €86.84 | €86.84 | €84.51 | €86.73 | 2,207 |
| 2025-11-13 | €89.09 | €89.09 | €88.20 | €88.32 | 1,185 |
| 2025-11-12 | €87.08 | €89.50 | €87.08 | €89.15 | 2,656 |
| 2025-11-11 | €87.37 | €87.80 | €86.57 | €87.15 | 526 |
| 2025-11-10 | €86.99 | €88.97 | €86.99 | €87.00 | 1,172 |
| 2025-11-07 | €87.89 | €87.89 | €84.57 | €84.73 | 1,228 |
| 2025-11-06 | €88.33 | €88.50 | €86.84 | €86.84 | 1,106 |
| 2025-11-05 | €87.97 | €88.39 | €87.65 | €88.13 | 951 |
| 2025-11-04 | €87.15 | €88.87 | €86.33 | €88.32 | 3,250 |
| 2025-11-03 | €87.65 | €87.81 | €86.61 | €87.35 | 1,084 |
| 2025-10-31 | €86.82 | €87.35 | €86.25 | €86.93 | 1,718 |
| 2025-10-30 | €85.52 | €87.30 | €85.28 | €87.13 | 1,246 |
| 2025-10-29 | €87.00 | €87.45 | €86.47 | €86.56 | 619 |
| 2025-10-28 | €86.66 | €87.05 | €86.16 | €86.16 | 968 |
| 2025-10-27 | €85.79 | €86.72 | €85.27 | €86.39 | 363 |
| 2025-10-24 | €83.41 | €85.47 | €83.41 | €85.47 | 446 |
| 2025-10-23 | €83.44 | €83.92 | €82.95 | €83.45 | 1,454 |
| 2025-10-22 | €84.80 | €85.50 | €83.20 | €83.20 | 934 |
| 2025-10-21 | €85.61 | €85.61 | €84.89 | €84.89 | 186 |
| 2025-10-20 | €83.90 | €85.23 | €83.55 | €85.18 | 2,553 |
| 2025-10-17 | €80.60 | €83.13 | €80.37 | €82.83 | 3,658 |
| 2025-10-16 | €85.93 | €86.32 | €84.08 | €84.08 | 1,175 |
| 2025-10-15 | €86.82 | €87.79 | €85.91 | €85.91 | 2,731 |
| 2025-10-14 | €83.07 | €84.64 | €82.68 | €84.63 | 3,407 |
| 2025-10-13 | €82.12 | €83.71 | €82.12 | €83.71 | 3,052 |
| 2025-10-10 | €83.11 | €84.17 | €81.81 | €81.81 | 1,572 |
| 2025-10-09 | €83.92 | €83.92 | €82.44 | €82.81 | 1,497 |