Centene Corporation (BIT:1CNC)
Italy
· Delayed Price · Currency is EUR 32.95
-0.36 (-1.08%)
At close: Dec 5, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.08% | - |
| Dec 4, 2025 | 32.62 | 33.85 | 32.62 | 33.31 | 33.31 | -0.77% | 110 |
| Dec 3, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.45% | - |
| Dec 2, 2025 | 34.26 | 34.26 | 32.50 | 33.42 | 33.42 | 1.61% | 375 |
| Dec 1, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -1.07% | - |
| Nov 28, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.48% | - |
| Nov 27, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -3.73% | - |
| Nov 26, 2025 | 34.15 | 34.50 | 33.78 | 34.03 | 34.03 | -0.37% | 150 |
| Nov 25, 2025 | 31.47 | 34.15 | 31.47 | 34.16 | 34.16 | 0.35% | 431 |
| Nov 24, 2025 | 31.53 | 34.73 | 31.53 | 34.04 | 34.04 | 9.60% | 3,802 |
| Nov 21, 2025 | 30.08 | 30.08 | 29.90 | 31.06 | 31.06 | 0.53% | 272 |
| Nov 20, 2025 | 31.25 | 31.25 | 31.25 | 30.89 | 30.89 | -1.14% | 3 |
| Nov 19, 2025 | 31.35 | 31.35 | 31.20 | 31.25 | 31.25 | -0.75% | 350 |
| Nov 18, 2025 | 31.78 | 32.04 | 31.15 | 31.48 | 31.48 | -3.39% | 453 |
| Nov 17, 2025 | 32.49 | 32.54 | 32.49 | 32.59 | 32.59 | 4.17% | 420 |
| Nov 14, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.48% | - |
| Nov 13, 2025 | 31.00 | 31.06 | 30.75 | 31.13 | 31.13 | -0.45% | 579 |
| Nov 12, 2025 | 31.00 | 31.00 | 31.00 | 31.27 | 31.27 | 4.48% | 5,000 |
| Nov 11, 2025 | 29.82 | 29.82 | 29.80 | 29.93 | 29.93 | 1.98% | 116 |
| Nov 10, 2025 | 31.00 | 31.00 | 29.28 | 29.35 | 29.35 | -7.81% | 8,122 |
| Nov 7, 2025 | 31.75 | 31.80 | 31.75 | 31.84 | 31.84 | -1.21% | 515 |
| Nov 6, 2025 | 31.94 | 32.74 | 31.94 | 32.23 | 32.23 | 0.89% | 854 |
| Nov 5, 2025 | 31.51 | 31.89 | 31.42 | 31.94 | 31.94 | 2.52% | 2,008 |
| Nov 4, 2025 | 29.86 | 31.35 | 29.68 | 31.16 | 31.16 | 4.78% | 448 |
| Nov 3, 2025 | 30.60 | 30.60 | 29.54 | 29.74 | 29.74 | -1.36% | 283 |
| Oct 31, 2025 | 30.38 | 30.72 | 29.80 | 30.15 | 30.15 | -3.94% | 1,432 |
| Oct 30, 2025 | 31.90 | 32.19 | 31.45 | 31.38 | 31.38 | -0.46% | 2,035 |
| Oct 29, 2025 | 29.18 | 31.82 | 29.18 | 31.53 | 31.53 | 11.10% | 8,477 |
| Oct 28, 2025 | 28.40 | 29.19 | 28.30 | 28.38 | 28.38 | -1.08% | 4,738 |
| Oct 27, 2025 | 29.59 | 29.59 | 28.76 | 28.69 | 28.69 | -2.63% | 582 |
| Oct 24, 2025 | 29.93 | 29.93 | 29.33 | 29.46 | 29.46 | 1.87% | 453 |
| Oct 23, 2025 | 32.62 | 32.62 | 28.50 | 28.92 | 28.92 | -7.29% | 3,017 |
| Oct 22, 2025 | 30.98 | 31.25 | 30.70 | 31.20 | 31.20 | 1.27% | 1,406 |
| Oct 21, 2025 | 29.09 | 30.77 | 29.09 | 30.81 | 30.81 | 0.28% | 113 |
| Oct 20, 2025 | 30.21 | 30.87 | 28.75 | 30.72 | 30.72 | 1.09% | 700 |
| Oct 17, 2025 | 28.92 | 30.50 | 28.92 | 30.39 | 30.39 | -1.35% | 698 |
| Oct 16, 2025 | 30.70 | 30.70 | 30.48 | 30.81 | 30.81 | 0.21% | 252 |
| Oct 15, 2025 | 31.62 | 31.63 | 30.56 | 30.74 | 30.74 | -1.40% | 1,703 |
| Oct 14, 2025 | 31.02 | 31.24 | 31.00 | 31.18 | 31.18 | -0.83% | 409 |
| Oct 13, 2025 | 32.33 | 32.33 | 30.86 | 31.44 | 31.44 | 0.56% | 616 |
| Oct 10, 2025 | 32.93 | 32.93 | 31.29 | 31.26 | 31.26 | -5.86% | 1,879 |
| Oct 9, 2025 | 33.33 | 33.47 | 33.26 | 33.21 | 33.21 | -0.43% | 877 |
| Oct 8, 2025 | 33.25 | 33.32 | 33.03 | 33.35 | 33.35 | 0.15% | 696 |
| Oct 7, 2025 | 31.41 | 33.38 | 31.41 | 33.30 | 33.30 | 2.48% | 1,070 |
| Oct 6, 2025 | 33.94 | 34.06 | 31.97 | 32.50 | 32.50 | -0.52% | 3,214 |
| Oct 3, 2025 | 31.65 | 32.93 | 31.35 | 32.67 | 32.67 | 4.56% | 1,540 |
| Oct 2, 2025 | 30.65 | 31.20 | 30.40 | 31.24 | 31.24 | 2.66% | 1,194 |
| Oct 1, 2025 | 30.10 | 30.57 | 30.10 | 30.43 | 30.43 | 0.08% | 2,497 |
| Sep 30, 2025 | 30.00 | 30.39 | 29.90 | 30.41 | 30.41 | 2.72% | 797 |
| Sep 29, 2025 | 30.00 | 30.45 | 29.65 | 29.60 | 29.60 | -0.49% | 1,896 |
| Sep 26, 2025 | 30.00 | 30.00 | 29.08 | 29.75 | 29.75 | 2.36% | 1,320 |
| Sep 25, 2025 | 29.19 | 29.58 | 29.00 | 29.06 | 29.06 | 1.06% | 2,554 |
| Sep 24, 2025 | 27.79 | 28.00 | 27.79 | 28.76 | 28.76 | 2.50% | 1,040 |
| Sep 23, 2025 | 27.83 | 28.30 | 27.64 | 28.06 | 28.06 | 2.32% | 2,712 |
| Sep 22, 2025 | 27.28 | 27.28 | 26.87 | 27.42 | 27.42 | 0.35% | 1,029 |
| Sep 19, 2025 | 27.30 | 27.30 | 27.30 | 27.33 | 27.33 | -0.42% | 2,400 |
| Sep 18, 2025 | 28.45 | 28.45 | 27.15 | 27.44 | 27.44 | 0.44% | 7,792 |
| Sep 17, 2025 | 27.08 | 27.19 | 26.89 | 27.32 | 27.32 | 0.55% | 374 |
| Sep 16, 2025 | 27.60 | 27.60 | 27.30 | 27.17 | 27.17 | -0.91% | 348 |
| Sep 15, 2025 | 28.61 | 29.31 | 27.42 | 27.42 | 27.42 | -5.10% | 3,353 |
| Sep 12, 2025 | 29.40 | 29.55 | 28.90 | 28.90 | 28.90 | -3.04% | 2,203 |
| Sep 11, 2025 | 26.49 | 30.86 | 26.49 | 29.80 | 29.80 | 14.90% | 9,828 |
| Sep 10, 2025 | 26.70 | 26.90 | 25.92 | 25.94 | 25.94 | 2.57% | 2,870 |
| Sep 9, 2025 | 24.52 | 25.00 | 23.88 | 25.29 | 25.29 | 3.14% | 4,072 |
| Sep 8, 2025 | 24.19 | 24.27 | 24.19 | 24.52 | 24.52 | 0.53% | 2,090 |
| Sep 5, 2025 | 24.50 | 24.50 | 24.18 | 24.39 | 24.39 | 0.14% | 2,565 |
| Sep 4, 2025 | 25.63 | 25.63 | 24.45 | 24.35 | 24.35 | -4.23% | 517 |
| Sep 3, 2025 | 25.54 | 25.54 | 25.54 | 25.43 | 25.43 | 0.04% | 40 |
| Sep 2, 2025 | 25.02 | 25.33 | 24.85 | 25.42 | 25.42 | -0.70% | 623 |
| Sep 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.70% | - |
| Aug 29, 2025 | 24.38 | 24.63 | 24.38 | 24.45 | 24.45 | 0.74% | 2,228 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.15 | 24.27 | 24.27 | -3.08% | 75 |
| Aug 27, 2025 | 25.04 | 25.07 | 24.97 | 25.04 | 25.04 | 1.38% | 2,044 |
| Aug 26, 2025 | 24.83 | 24.86 | 24.60 | 24.70 | 24.70 | -0.80% | 1,533 |
| Aug 25, 2025 | 23.86 | 25.15 | 23.86 | 24.90 | 24.90 | -1.13% | 39 |
| Aug 22, 2025 | 25.03 | 25.13 | 24.83 | 25.18 | 25.18 | -0.02% | 1,020 |
| Aug 21, 2025 | 25.53 | 25.53 | 25.37 | 25.19 | 25.19 | -0.49% | 45 |
| Aug 20, 2025 | 25.05 | 25.30 | 25.00 | 25.31 | 25.31 | 0.24% | 1,161 |
| Aug 19, 2025 | 25.50 | 25.73 | 24.80 | 25.25 | 25.25 | 0.74% | 2,605 |
| Aug 18, 2025 | 24.66 | 25.30 | 24.30 | 25.07 | 25.07 | 8.16% | 3,184 |
| Aug 14, 2025 | 22.03 | 23.51 | 22.03 | 23.18 | 23.18 | 0.63% | 485 |
| Aug 13, 2025 | 22.53 | 23.00 | 22.53 | 23.03 | 23.03 | 4.42% | 300 |
| Aug 12, 2025 | 22.58 | 22.58 | 21.87 | 22.06 | 22.06 | 0.32% | 1,022 |
| Aug 11, 2025 | 22.10 | 22.18 | 22.00 | 21.99 | 21.99 | 1.08% | 513 |
| Aug 8, 2025 | 21.68 | 21.68 | 21.66 | 21.75 | 21.75 | 0.16% | 28 |
| Aug 7, 2025 | 21.88 | 21.88 | 21.67 | 21.72 | 21.72 | -0.23% | 485 |
| Aug 6, 2025 | 22.45 | 22.49 | 21.80 | 21.77 | 21.77 | -3.93% | 1,695 |
| Aug 5, 2025 | 22.38 | 22.94 | 22.38 | 22.66 | 22.66 | -1.52% | 1,408 |
| Aug 4, 2025 | 22.50 | 23.16 | 22.45 | 23.01 | 23.01 | 2.77% | 5,549 |
| Aug 1, 2025 | 22.75 | 22.78 | 22.20 | 22.39 | 22.39 | -1.02% | 2,950 |
| Jul 31, 2025 | 22.70 | 22.70 | 22.20 | 22.62 | 22.62 | 0.65% | 795 |
| Jul 30, 2025 | 22.36 | 22.59 | 22.36 | 22.47 | 22.47 | -1.36% | 682 |
| Jul 29, 2025 | 23.75 | 23.75 | 22.55 | 22.78 | 22.78 | -3.92% | 5,273 |
| Jul 28, 2025 | 24.69 | 24.90 | 23.74 | 23.71 | 23.71 | -1.00% | 6,305 |
| Jul 25, 2025 | 23.69 | 24.62 | 19.34 | 23.95 | 23.95 | 1.42% | 12,127 |
| Jul 24, 2025 | 25.10 | 25.23 | 23.69 | 23.62 | 23.62 | -4.57% | 2,277 |
| Jul 23, 2025 | 23.78 | 24.71 | 23.65 | 24.75 | 24.75 | 3.71% | 7,583 |
| Jul 22, 2025 | 23.55 | 24.11 | 23.42 | 23.86 | 23.86 | 1.34% | 3,347 |
| Jul 21, 2025 | 24.20 | 24.40 | 23.50 | 23.55 | 23.55 | -4.19% | 5,696 |
| Jul 18, 2025 | 25.30 | 25.31 | 24.18 | 24.58 | 24.58 | -2.94% | 8,268 |