Cincinnati Financial Corporation (BIT:1CINF)
Italy
· Delayed Price · Currency is EUR 140.15
+1.05 (0.75%)
At close: Dec 4, 2025
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -10.13% | - |
| Dec 4, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.75% | - |
| Dec 3, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.29% | - |
| Dec 2, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -3.98% | - |
| Dec 1, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -0.69% | - |
| Nov 28, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 1.68% | - |
| Nov 27, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 1.02% | - |
| Nov 26, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 1.94% | - |
| Nov 25, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -8.23% | - |
| Nov 24, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 4.92% | - |
| Nov 21, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.84% | - |
| Nov 20, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 2.47% | - |
| Nov 19, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -1.17% | - |
| Nov 18, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 0.71% | - |
| Nov 17, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | -2.16% | - |
| Nov 14, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -0.45% | - |
| Nov 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.35% | - |
| Nov 12, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.42% | - |
| Nov 11, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 1.16% | - |
| Nov 10, 2025 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 2.12% | - |
| Nov 7, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.21% | - |
| Nov 6, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 2.99% | - |
| Nov 5, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0.74% | - |
| Nov 4, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 0.11% | - |
| Nov 3, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.75% | - |
| Oct 31, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.04% | - |
| Oct 30, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 3.37% | - |
| Oct 29, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -3.98% | - |
| Oct 28, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 0.64% | - |
| Oct 27, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.91% | - |
| Oct 24, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.70% | - |
| Oct 23, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 0.37% | - |
| Oct 22, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | 0.37% | - |
| Oct 21, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0.45% | - |
| Oct 20, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 3.89% | - |
| Oct 17, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -1.94% | - |
| Oct 16, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.76% | - |
| Oct 15, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.33% | - |
| Oct 14, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -1.64% | - |
| Oct 13, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -1.11% | - |
| Oct 10, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -1.24% | - |
| Oct 9, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -1.43% | - |
| Oct 8, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.18% | - |
| Oct 7, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 0.85% | - |
| Oct 6, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 2.35% | - |
| Oct 3, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 1.13% | - |
| Oct 2, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 0.33% | - |
| Oct 1, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 1.72% | - |
| Sep 30, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 0.56% | - |
| Sep 29, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.37% | - |
| Sep 26, 2025 | 133.65 | 133.65 | 133.65 | 133.70 | 133.70 | 0.83% | 1 |
| Sep 25, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.84% | - |
| Sep 24, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.34% | - |
| Sep 23, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 0.04% | - |
| Sep 22, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.30% | - |
| Sep 19, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.19% | - |
| Sep 18, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - | - |
| Sep 17, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1.31% | - |
| Sep 16, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -2.74% | - |
| Sep 15, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.60% | - |
| Sep 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.63% | - |
| Sep 11, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 1.81% | - |
| Sep 10, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.78% | - |
| Sep 9, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 1.23% | - |
| Sep 8, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.38% | - |
| Sep 5, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -1.62% | - |
| Sep 4, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 1.37% | - |
| Sep 3, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 0.08% | - |
| Sep 2, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.42% | - |
| Sep 1, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - | - |
| Aug 29, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.04% | - |
| Aug 28, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.98% | - |
| Aug 27, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 1.41% | - |
| Aug 26, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -0.53% | - |
| Aug 25, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -0.90% | - |
| Aug 22, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.61% | - |
| Aug 21, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.38% | - |
| Aug 20, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 1.23% | - |
| Aug 19, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 1.09% | - |
| Aug 18, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -2.65% | - |
| Aug 14, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 1.77% | - |
| Aug 13, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 0.62% | - |
| Aug 12, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | -0.15% | - |
| Aug 11, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 0.39% | - |
| Aug 8, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -1.23% | - |
| Aug 7, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -1.21% | - |
| Aug 6, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 1.54% | - |
| Aug 5, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.82% | - |
| Aug 4, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 2.47% | - |
| Aug 1, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -3.46% | - |
| Jul 31, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -1.21% | - |
| Jul 30, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -0.83% | - |
| Jul 29, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 4.36% | - |
| Jul 28, 2025 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.39% | - |
| Jul 25, 2025 | 127.15 | 127.15 | 127.15 | 126.85 | 126.85 | 0.96% | 1 |
| Jul 24, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -1.91% | - |
| Jul 23, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.08% | - |
| Jul 22, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.27% | - |
| Jul 21, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -0.12% | - |
| Jul 18, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 0.74% | - |