The Cigna Group (BIT:1CI)
Italy
· Delayed Price · Currency is EUR 245.00
+3.20 (1.32%)
At close: Apr 28, 2026
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 245.00 | 245.00 | 245.00 | 246.40 | 246.40 | 1.90% | 4 |
| Apr 27, 2026 | 237.70 | 241.20 | 237.70 | 241.80 | 241.80 | 3.16% | 353 |
| Apr 24, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.31% | - |
| Apr 23, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.04% | - |
| Apr 22, 2026 | 244.80 | 244.80 | 244.80 | 237.40 | 237.40 | -0.13% | 2 |
| Apr 21, 2026 | 242.80 | 242.90 | 242.80 | 237.70 | 237.70 | 0.42% | 18 |
| Apr 20, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.81% | - |
| Apr 17, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 1.51% | - |
| Apr 16, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | 2.25% | - |
| Apr 15, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -3.00% | - |
| Apr 14, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.69% | - |
| Apr 13, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -1.28% | - |
| Apr 10, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.05% | - |
| Apr 9, 2026 | 238.30 | 238.30 | 238.30 | 237.10 | 237.10 | 1.45% | 5 |
| Apr 8, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -2.01% | - |
| Apr 7, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.99% | - |
| Apr 2, 2026 | 227.15 | 227.15 | 227.15 | 233.85 | 233.85 | 1.23% | 1 |
| Apr 1, 2026 | 230.70 | 230.70 | 229.45 | 231.00 | 231.00 | 1.65% | 39 |
| Mar 31, 2026 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | -0.55% | - |
| Mar 30, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -0.44% | - |
| Mar 27, 2026 | 231.10 | 231.10 | 229.45 | 229.50 | 229.50 | -2.53% | 27 |
| Mar 26, 2026 | 237.45 | 237.50 | 235.05 | 235.45 | 235.45 | 1.29% | 28 |
| Mar 25, 2026 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 1.73% | - |
| Mar 24, 2026 | 228.20 | 228.20 | 228.20 | 228.50 | 228.50 | 1.90% | 2 |
| Mar 23, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | -1.97% | - |
| Mar 20, 2026 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | -0.39% | - |
| Mar 19, 2026 | 233.70 | 233.70 | 233.70 | 229.65 | 229.65 | -1.27% | 1 |
| Mar 18, 2026 | 233.00 | 233.00 | 233.00 | 232.60 | 232.60 | -1.06% | 2 |
| Mar 17, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 0.77% | - |
| Mar 16, 2026 | 232.30 | 232.30 | 232.30 | 233.30 | 233.30 | 0.34% | 1 |
| Mar 13, 2026 | 232.25 | 233.00 | 232.25 | 232.50 | 232.50 | 0.30% | 12 |
| Mar 12, 2026 | 228.05 | 228.05 | 228.05 | 231.80 | 231.80 | 3.46% | 4 |
| Mar 11, 2026 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -1.26% | - |
| Mar 10, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.82% | - |
| Mar 9, 2026 | 231.70 | 231.70 | 231.70 | 231.10 | 231.10 | -1.03% | 5 |
| Mar 6, 2026 | 233.10 | 233.10 | 233.10 | 233.50 | 233.50 | -4.26% | 5 |
| Mar 5, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 0.70% | - |
| Mar 4, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 1.02% | - |
| Mar 3, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 238.40 | -5.24% | - |
| Mar 2, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 251.58 | 6.57% | - |
| Feb 27, 2026 | 243.45 | 243.45 | 243.45 | 237.40 | 236.07 | 0.15% | 18 |
| Feb 26, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 235.72 | -1.02% | - |
| Feb 25, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.16 | 1.01% | - |
| Feb 24, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 235.77 | -0.63% | - |
| Feb 23, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.26 | 1.04% | - |
| Feb 20, 2026 | 241.00 | 241.00 | 241.00 | 236.15 | 234.82 | -2.74% | 2 |
| Feb 19, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 241.44 | -0.92% | - |
| Feb 18, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 243.67 | -1.17% | - |
| Feb 17, 2026 | 242.35 | 242.35 | 242.35 | 247.95 | 246.56 | -3.24% | 10 |
| Feb 16, 2026 | 256.25 | 256.25 | 256.25 | 256.25 | 254.81 | 3.98% | - |
| Feb 13, 2026 | 249.40 | 249.40 | 249.40 | 246.45 | 245.07 | -0.14% | 6 |
| Feb 12, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 245.42 | 4.93% | - |
| Feb 11, 2026 | 243.00 | 243.00 | 240.90 | 235.20 | 233.88 | -4.04% | 45 |
| Feb 10, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 243.72 | -0.08% | - |
| Feb 9, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 243.92 | -1.09% | - |
| Feb 6, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.61 | 3.87% | - |
| Feb 5, 2026 | 235.25 | 239.45 | 235.25 | 238.75 | 237.41 | 0.57% | 269 |
| Feb 4, 2026 | 237.20 | 237.20 | 237.20 | 237.40 | 236.07 | 1.47% | 10 |
| Feb 3, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 232.64 | 1.78% | - |
| Feb 2, 2026 | 229.85 | 229.85 | 229.85 | 229.85 | 228.56 | 1.55% | - |
| Jan 30, 2026 | 226.35 | 226.35 | 226.35 | 226.35 | 225.08 | -0.75% | - |
| Jan 29, 2026 | 237.20 | 237.20 | 237.20 | 228.05 | 226.77 | 0.51% | 2 |
| Jan 28, 2026 | 226.50 | 226.50 | 226.50 | 226.90 | 225.63 | -0.46% | 20 |
| Jan 27, 2026 | 228.50 | 229.00 | 228.50 | 227.95 | 226.67 | -2.61% | 17 |
| Jan 26, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 232.74 | -1.31% | - |
| Jan 23, 2026 | 237.15 | 237.15 | 237.15 | 237.15 | 235.82 | 0.34% | - |
| Jan 22, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 235.02 | 0.75% | - |
| Jan 21, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.28 | 1.03% | - |
| Jan 20, 2026 | 232.90 | 232.90 | 232.90 | 232.20 | 230.90 | 0.48% | 29 |
| Jan 19, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 229.80 | -1.68% | - |
| Jan 16, 2026 | 235.05 | 235.05 | 235.05 | 235.05 | 233.73 | -0.28% | - |
| Jan 15, 2026 | 235.05 | 235.05 | 234.95 | 235.70 | 234.38 | -0.02% | 71 |
| Jan 14, 2026 | 234.30 | 234.30 | 234.30 | 235.75 | 234.43 | 0.55% | 5 |
| Jan 13, 2026 | 237.05 | 237.05 | 237.05 | 234.45 | 233.13 | 0.11% | 3 |
| Jan 12, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 232.89 | -3.02% | - |
| Jan 9, 2026 | 245.00 | 245.00 | 243.50 | 241.50 | 240.14 | -1.19% | 52 |
| Jan 8, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 243.03 | 2.35% | - |
| Jan 7, 2026 | 245.95 | 245.95 | 245.95 | 238.80 | 237.46 | -2.91% | 10 |
| Jan 6, 2026 | 245.95 | 245.95 | 245.95 | 245.95 | 244.57 | 2.63% | - |
| Jan 5, 2026 | 240.15 | 240.15 | 240.15 | 239.65 | 238.31 | 0.82% | 10 |
| Jan 2, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 236.37 | 1.43% | - |
| Dec 30, 2025 | 234.35 | 234.35 | 234.35 | 234.35 | 233.03 | -0.11% | - |
| Dec 29, 2025 | 235.70 | 235.70 | 235.50 | 234.60 | 233.28 | 0.69% | 32 |
| Dec 23, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.69 | 0.09% | - |
| Dec 22, 2025 | 233.60 | 233.60 | 233.60 | 232.80 | 231.49 | -0.53% | 14 |
| Dec 19, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 232.74 | 0.49% | - |
| Dec 18, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 231.59 | -0.87% | - |
| Dec 17, 2025 | 234.95 | 234.95 | 234.95 | 234.95 | 233.63 | -0.30% | - |
| Dec 16, 2025 | 236.95 | 236.95 | 236.95 | 235.65 | 234.33 | 0.45% | 25 |
| Dec 15, 2025 | 231.00 | 233.50 | 231.00 | 234.60 | 233.28 | 0.51% | 3 |
| Dec 12, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 232.09 | 1.00% | - |
| Dec 11, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 229.80 | 2.05% | - |
| Dec 10, 2025 | 226.45 | 226.45 | 226.45 | 226.45 | 225.18 | -0.42% | - |
| Dec 9, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 226.12 | 1.09% | - |
| Dec 8, 2025 | 230.15 | 230.15 | 230.15 | 224.95 | 223.69 | -2.20% | 1 |
| Dec 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.71 | -0.95% | - |
| Dec 4, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 230.90 | -1.76% | - |
| Dec 3, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 235.02 | 0.06% | - |
| Dec 2, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 234.87 | -0.67% | - |
| Dec 1, 2025 | 250.80 | 250.80 | 240.00 | 237.80 | 236.47 | 1.23% | 18 |