The Cigna Group (BIT:1CI)
Italy
· Delayed Price · Currency is EUR 230.00
-2.20 (-0.95%)
At close: Dec 5, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.95% | - |
| Dec 4, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.76% | - |
| Dec 3, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 0.06% | - |
| Dec 2, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.67% | - |
| Dec 1, 2025 | 250.80 | 250.80 | 240.00 | 237.80 | 237.80 | 1.23% | 18 |
| Nov 28, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -8.55% | - |
| Nov 27, 2025 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | 9.41% | - |
| Nov 26, 2025 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | -2.47% | - |
| Nov 25, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 1.13% | - |
| Nov 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.73% | - |
| Nov 21, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | 2.81% | - |
| Nov 20, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -1.25% | - |
| Nov 19, 2025 | 234.95 | 234.95 | 234.95 | 236.15 | 236.15 | -0.44% | 7 |
| Nov 18, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.25% | - |
| Nov 17, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 1.44% | - |
| Nov 14, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -0.53% | - |
| Nov 13, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.68% | - |
| Nov 12, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 3.01% | - |
| Nov 11, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 2.03% | - |
| Nov 10, 2025 | 225.65 | 225.65 | 224.35 | 224.65 | 224.65 | -0.86% | 12 |
| Nov 7, 2025 | 225.00 | 225.65 | 225.00 | 226.60 | 226.60 | 0.42% | 11 |
| Nov 6, 2025 | 226.50 | 226.50 | 224.30 | 225.65 | 225.65 | -0.68% | 5 |
| Nov 5, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 1.36% | - |
| Nov 4, 2025 | 223.45 | 230.00 | 223.45 | 224.15 | 224.15 | 6.23% | 23 |
| Nov 3, 2025 | 210.00 | 210.90 | 210.00 | 211.00 | 211.00 | -1.36% | 14 |
| Oct 31, 2025 | 213.10 | 215.00 | 211.00 | 213.90 | 213.90 | -4.95% | 43 |
| Oct 30, 2025 | 214.45 | 214.45 | 214.45 | 225.05 | 225.05 | -13.46% | 26 |
| Oct 29, 2025 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | -1.63% | - |
| Oct 28, 2025 | 265.90 | 265.90 | 265.90 | 264.35 | 264.35 | 0.11% | 2 |
| Oct 27, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | 1.07% | - |
| Oct 24, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | -0.06% | - |
| Oct 23, 2025 | 264.50 | 264.50 | 264.50 | 261.40 | 261.40 | -1.58% | 6 |
| Oct 22, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.26% | - |
| Oct 21, 2025 | 268.10 | 268.10 | 268.10 | 264.90 | 264.90 | 0.76% | 1 |
| Oct 20, 2025 | 258.75 | 258.75 | 258.75 | 262.90 | 262.90 | 3.24% | 35 |
| Oct 17, 2025 | 225.05 | 247.05 | 225.05 | 254.65 | 254.65 | 1.88% | 8 |
| Oct 16, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | -2.19% | - |
| Oct 15, 2025 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -1.29% | - |
| Oct 14, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - | - |
| Oct 13, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -1.32% | - |
| Oct 10, 2025 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | -1.19% | - |
| Oct 9, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.63% | - |
| Oct 8, 2025 | 263.85 | 263.85 | 263.85 | 263.85 | 263.85 | -0.13% | - |
| Oct 7, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.82% | - |
| Oct 6, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | -2.13% | - |
| Oct 3, 2025 | 261.85 | 262.00 | 261.85 | 267.75 | 267.75 | 6.10% | 12 |
| Oct 2, 2025 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | 1.98% | - |
| Oct 1, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | 0.12% | - |
| Sep 30, 2025 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | 1.27% | - |
| Sep 29, 2025 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | 0.06% | - |
| Sep 26, 2025 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -0.27% | - |
| Sep 25, 2025 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | -1.33% | - |
| Sep 24, 2025 | 253.55 | 253.55 | 253.55 | 247.85 | 247.85 | 0.22% | 5 |
| Sep 23, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 1.02% | - |
| Sep 22, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -1.92% | - |
| Sep 19, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -0.04% | - |
| Sep 18, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -1.27% | - |
| Sep 17, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 1.73% | - |
| Sep 16, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.74% | - |
| Sep 15, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -3.03% | - |
| Sep 12, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 0.46% | - |
| Sep 11, 2025 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | 1.58% | - |
| Sep 10, 2025 | 255.85 | 255.85 | 255.85 | 255.65 | 255.65 | -0.93% | 1 |
| Sep 9, 2025 | 258.05 | 258.05 | 258.05 | 258.05 | 258.05 | -0.04% | - |
| Sep 8, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | -1.30% | - |
| Sep 5, 2025 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | 0.85% | - |
| Sep 4, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - | - |
| Sep 3, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - | - |
| Sep 2, 2025 | 260.15 | 260.15 | 260.15 | 259.35 | 258.06 | 0.78% | 11 |
| Sep 1, 2025 | 256.07 | 256.07 | 256.07 | 257.35 | 256.07 | - | - |
| Aug 29, 2025 | 256.07 | 256.07 | 256.07 | 257.35 | 256.07 | 1.62% | - |
| Aug 28, 2025 | 258.05 | 258.05 | 258.05 | 253.25 | 251.99 | -2.09% | 4 |
| Aug 27, 2025 | 257.36 | 257.36 | 257.36 | 258.65 | 257.36 | 0.78% | - |
| Aug 26, 2025 | 255.37 | 255.37 | 255.37 | 256.65 | 255.37 | -0.47% | - |
| Aug 25, 2025 | 256.57 | 256.57 | 256.57 | 257.85 | 256.57 | -1.60% | - |
| Aug 22, 2025 | 260.75 | 260.75 | 260.75 | 262.05 | 260.75 | 0.21% | - |
| Aug 21, 2025 | 260.20 | 260.20 | 260.20 | 261.50 | 260.20 | 0.52% | - |
| Aug 20, 2025 | 261.60 | 261.60 | 261.60 | 260.15 | 258.86 | 0.89% | 2 |
| Aug 19, 2025 | 268.25 | 268.25 | 268.25 | 257.85 | 256.57 | 0.06% | 4 |
| Aug 18, 2025 | 255.45 | 255.45 | 255.45 | 257.70 | 256.42 | 6.62% | 4 |
| Aug 14, 2025 | 240.50 | 240.50 | 240.50 | 241.70 | 240.50 | -1.23% | - |
| Aug 13, 2025 | 243.48 | 243.48 | 243.48 | 244.70 | 243.48 | 1.81% | - |
| Aug 12, 2025 | 239.15 | 239.15 | 239.15 | 240.35 | 239.15 | 0.99% | - |
| Aug 11, 2025 | 236.82 | 236.82 | 236.82 | 238.00 | 236.82 | 2.06% | - |
| Aug 8, 2025 | 232.04 | 232.04 | 232.04 | 233.20 | 232.04 | 0.60% | - |
| Aug 7, 2025 | 230.65 | 230.65 | 230.65 | 231.80 | 230.65 | -0.19% | - |
| Aug 6, 2025 | 238.00 | 238.00 | 238.00 | 232.25 | 231.09 | -2.33% | 1 |
| Aug 5, 2025 | 236.62 | 236.62 | 236.62 | 237.80 | 236.62 | 4.12% | - |
| Aug 4, 2025 | 228.55 | 228.55 | 228.55 | 228.40 | 227.26 | 0.71% | 1 |
| Aug 1, 2025 | 225.67 | 225.67 | 225.67 | 226.80 | 225.67 | -7.67% | - |
| Jul 31, 2025 | 267.50 | 267.50 | 267.50 | 245.65 | 244.43 | -4.19% | 6 |
| Jul 30, 2025 | 255.00 | 255.00 | 255.00 | 256.40 | 255.12 | -0.21% | 15 |
| Jul 29, 2025 | 257.50 | 257.50 | 257.50 | 256.95 | 255.67 | 1.30% | 5 |
| Jul 28, 2025 | 256.25 | 256.25 | 256.25 | 253.65 | 252.39 | 0.46% | 22 |
| Jul 25, 2025 | 251.24 | 251.24 | 251.24 | 252.50 | 251.24 | -0.24% | - |
| Jul 24, 2025 | 251.84 | 251.84 | 251.84 | 253.10 | 251.84 | -1.65% | - |
| Jul 23, 2025 | 257.80 | 257.80 | 257.80 | 257.35 | 256.07 | 0.23% | 4 |
| Jul 22, 2025 | 255.47 | 255.47 | 255.47 | 256.75 | 255.47 | 1.84% | - |
| Jul 21, 2025 | 253.20 | 253.20 | 253.20 | 252.10 | 250.85 | -0.63% | 7 |
| Jul 18, 2025 | 252.44 | 252.44 | 252.44 | 253.70 | 252.44 | -2.25% | - |