Cencora, Inc. (BIT:1COR)
Italy
· Delayed Price · Currency is EUR 277.30
-36.80 (-11.72%)
At close: Dec 5, 2025
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | -11.72% | - |
| Dec 4, 2025 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | 2.05% | - |
| Dec 3, 2025 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 5.28% | - |
| Dec 2, 2025 | 310.95 | 310.95 | 310.95 | 292.35 | 292.35 | -7.62% | 2 |
| Dec 1, 2025 | 330.95 | 330.95 | 330.95 | 316.45 | 316.45 | -0.67% | 2 |
| Nov 28, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | -0.09% | - |
| Nov 27, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | -1.18% | - |
| Nov 26, 2025 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 0.86% | - |
| Nov 25, 2025 | 319.95 | 319.95 | 319.95 | 319.95 | 319.95 | 1.57% | - |
| Nov 24, 2025 | 313.75 | 313.75 | 313.75 | 315.00 | 315.00 | 6.87% | 2 |
| Nov 21, 2025 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | -5.79% | - |
| Nov 20, 2025 | 312.85 | 312.85 | 312.85 | 312.85 | 312.85 | 0.11% | - |
| Nov 19, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -0.40% | - |
| Nov 18, 2025 | 313.75 | 313.75 | 313.75 | 313.75 | 313.75 | 0.61% | - |
| Nov 17, 2025 | 311.85 | 311.85 | 311.85 | 311.85 | 311.85 | 0.40% | - |
| Nov 14, 2025 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -0.54% | - |
| Nov 13, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | 0.32% | - |
| Nov 12, 2025 | 313.75 | 313.75 | 313.75 | 311.30 | 310.79 | -1.16% | 10 |
| Nov 11, 2025 | 314.43 | 314.43 | 314.43 | 314.95 | 314.43 | -0.30% | - |
| Nov 10, 2025 | 315.38 | 315.38 | 315.38 | 315.90 | 315.38 | 0.72% | - |
| Nov 7, 2025 | 313.13 | 313.13 | 313.13 | 313.65 | 313.13 | 4.34% | - |
| Nov 6, 2025 | 300.10 | 300.10 | 300.10 | 300.60 | 300.10 | 1.21% | - |
| Nov 5, 2025 | 282.15 | 296.35 | 282.15 | 297.00 | 296.51 | -0.83% | 13 |
| Nov 4, 2025 | 299.01 | 299.01 | 299.01 | 299.50 | 299.01 | 1.34% | - |
| Nov 3, 2025 | 288.05 | 291.30 | 288.05 | 295.55 | 295.06 | 1.53% | 17 |
| Oct 31, 2025 | 290.62 | 290.62 | 290.62 | 291.10 | 290.62 | -0.46% | - |
| Oct 30, 2025 | 291.97 | 291.97 | 291.97 | 292.45 | 291.97 | 2.04% | - |
| Oct 29, 2025 | 286.13 | 286.13 | 286.13 | 286.60 | 286.13 | - | - |
| Oct 28, 2025 | 287.95 | 287.95 | 287.95 | 286.60 | 286.13 | -0.30% | 42 |
| Oct 27, 2025 | 288.25 | 288.25 | 288.25 | 287.45 | 286.98 | 1.41% | 12 |
| Oct 24, 2025 | 283.00 | 286.80 | 283.00 | 283.45 | 282.98 | 0.16% | 120 |
| Oct 23, 2025 | 282.53 | 282.53 | 282.53 | 283.00 | 282.53 | -1.39% | - |
| Oct 22, 2025 | 286.53 | 286.53 | 286.53 | 287.00 | 286.53 | 2.50% | - |
| Oct 21, 2025 | 279.54 | 279.54 | 279.54 | 280.00 | 279.54 | -2.37% | - |
| Oct 20, 2025 | 286.33 | 286.33 | 286.33 | 286.80 | 286.33 | 4.46% | - |
| Oct 17, 2025 | 274.10 | 274.10 | 274.10 | 274.55 | 274.10 | 1.07% | - |
| Oct 16, 2025 | 271.20 | 271.20 | 271.20 | 271.65 | 271.20 | -1.47% | - |
| Oct 15, 2025 | 275.25 | 275.25 | 275.25 | 275.70 | 275.25 | 2.09% | - |
| Oct 14, 2025 | 261.70 | 261.70 | 261.70 | 270.05 | 269.60 | -2.10% | 2 |
| Oct 13, 2025 | 275.40 | 275.40 | 275.40 | 275.85 | 275.39 | 0.55% | - |
| Oct 10, 2025 | 273.90 | 273.90 | 273.90 | 274.35 | 273.90 | 1.84% | - |
| Oct 9, 2025 | 268.96 | 268.96 | 268.96 | 269.40 | 268.96 | 1.62% | - |
| Oct 8, 2025 | 264.66 | 264.66 | 264.66 | 265.10 | 264.66 | 0.91% | - |
| Oct 7, 2025 | 262.27 | 262.27 | 262.27 | 262.70 | 262.27 | 0.34% | - |
| Oct 6, 2025 | 287.90 | 287.90 | 259.20 | 261.80 | 261.37 | - | 8 |
| Oct 3, 2025 | 264.15 | 264.15 | 264.15 | 261.80 | 261.37 | -1.52% | 2 |
| Oct 2, 2025 | 265.41 | 265.41 | 265.41 | 265.85 | 265.41 | -0.73% | - |
| Oct 1, 2025 | 267.36 | 267.36 | 267.36 | 267.80 | 267.36 | 1.31% | - |
| Sep 30, 2025 | 263.91 | 263.91 | 263.91 | 264.35 | 263.91 | 1.07% | - |
| Sep 29, 2025 | 261.12 | 261.12 | 261.12 | 261.55 | 261.12 | 0.15% | - |
| Sep 26, 2025 | 260.72 | 260.72 | 260.72 | 261.15 | 260.72 | 3.04% | - |
| Sep 25, 2025 | 253.03 | 253.03 | 253.03 | 253.45 | 253.03 | -3.41% | - |
| Sep 24, 2025 | 261.97 | 261.97 | 261.97 | 262.40 | 261.97 | 2.98% | - |
| Sep 23, 2025 | 254.38 | 254.38 | 254.38 | 254.80 | 254.38 | 4.17% | - |
| Sep 22, 2025 | 244.20 | 244.20 | 244.20 | 244.60 | 244.20 | -1.47% | - |
| Sep 19, 2025 | 247.84 | 247.84 | 247.84 | 248.25 | 247.84 | 0.87% | - |
| Sep 18, 2025 | 245.69 | 245.69 | 245.69 | 246.10 | 245.69 | 0.70% | - |
| Sep 17, 2025 | 244.00 | 244.00 | 244.00 | 244.40 | 244.00 | -1.43% | - |
| Sep 16, 2025 | 247.54 | 247.54 | 247.54 | 247.95 | 247.54 | -3.97% | - |
| Sep 15, 2025 | 257.77 | 257.77 | 257.77 | 258.20 | 257.77 | 0.39% | - |
| Sep 12, 2025 | 256.78 | 256.78 | 256.78 | 257.20 | 256.78 | -0.02% | - |
| Sep 11, 2025 | 256.83 | 256.83 | 256.83 | 257.25 | 256.83 | 0.74% | - |
| Sep 10, 2025 | 254.93 | 254.93 | 254.93 | 255.35 | 254.93 | -0.02% | - |
| Sep 9, 2025 | 254.98 | 254.98 | 254.98 | 255.40 | 254.98 | 2.08% | - |
| Sep 8, 2025 | 249.79 | 249.79 | 249.79 | 250.20 | 249.79 | 0.10% | - |
| Sep 5, 2025 | 249.54 | 249.54 | 249.54 | 249.95 | 249.54 | -1.77% | - |
| Sep 4, 2025 | 254.03 | 254.03 | 254.03 | 254.45 | 254.03 | 0.47% | - |
| Sep 3, 2025 | 252.83 | 252.83 | 252.83 | 253.25 | 252.83 | -0.51% | - |
| Sep 2, 2025 | 251.30 | 251.30 | 251.30 | 254.55 | 254.13 | 2.66% | 4 |
| Sep 1, 2025 | 247.54 | 247.54 | 247.54 | 247.95 | 247.54 | - | - |
| Aug 29, 2025 | 247.54 | 247.54 | 247.54 | 247.95 | 247.54 | 0.10% | - |
| Aug 28, 2025 | 247.20 | 247.20 | 247.20 | 247.70 | 247.29 | -1.33% | 20 |
| Aug 27, 2025 | 250.64 | 250.64 | 250.64 | 251.05 | 250.64 | 1.33% | - |
| Aug 26, 2025 | 247.34 | 247.34 | 247.34 | 247.75 | 247.34 | 0.18% | - |
| Aug 25, 2025 | 246.89 | 246.89 | 246.89 | 247.30 | 246.89 | -2.79% | - |
| Aug 22, 2025 | 253.98 | 253.98 | 253.98 | 254.40 | 253.98 | -0.10% | - |
| Aug 21, 2025 | 254.23 | 254.23 | 254.23 | 254.65 | 254.23 | -3.05% | - |
| Aug 20, 2025 | 266.65 | 266.65 | 258.50 | 262.65 | 262.22 | 5.14% | 20 |
| Aug 19, 2025 | 249.39 | 249.39 | 249.39 | 249.80 | 249.39 | - | - |
| Aug 18, 2025 | 249.39 | 249.39 | 249.39 | 249.80 | 249.39 | - | - |
| Aug 14, 2025 | 249.39 | 249.39 | 249.39 | 249.80 | 249.39 | - | - |
| Aug 13, 2025 | 249.39 | 249.39 | 249.39 | 249.80 | 249.39 | 2.08% | - |
| Aug 12, 2025 | 244.50 | 244.50 | 244.50 | 244.70 | 244.30 | -2.86% | 2 |
| Aug 11, 2025 | 251.48 | 251.48 | 251.48 | 251.90 | 251.48 | 4.72% | - |
| Aug 8, 2025 | 240.15 | 240.15 | 240.15 | 240.55 | 240.15 | 1.14% | - |
| Aug 7, 2025 | 237.46 | 237.46 | 237.46 | 237.85 | 237.46 | -2.96% | - |
| Aug 6, 2025 | 253.00 | 253.00 | 247.95 | 245.10 | 244.70 | -3.52% | 44 |
| Aug 5, 2025 | 253.63 | 253.63 | 253.63 | 254.05 | 253.63 | 0.45% | - |
| Aug 4, 2025 | 252.48 | 252.48 | 252.48 | 252.90 | 252.48 | 1.18% | - |
| Aug 1, 2025 | 249.54 | 249.54 | 249.54 | 249.95 | 249.54 | -1.65% | - |
| Jul 31, 2025 | 253.73 | 253.73 | 253.73 | 254.15 | 253.73 | 0.34% | - |
| Jul 30, 2025 | 252.88 | 252.88 | 252.88 | 253.30 | 252.88 | 0.80% | - |
| Jul 29, 2025 | 250.89 | 250.89 | 250.89 | 251.30 | 250.89 | 1.58% | - |
| Jul 28, 2025 | 246.99 | 246.99 | 246.99 | 247.40 | 246.99 | -0.36% | - |
| Jul 25, 2025 | 247.89 | 247.89 | 247.89 | 248.30 | 247.89 | 0.32% | - |
| Jul 24, 2025 | 247.09 | 247.09 | 247.09 | 247.50 | 247.09 | -0.66% | - |
| Jul 23, 2025 | 248.74 | 248.74 | 248.74 | 249.15 | 248.74 | -0.58% | - |
| Jul 22, 2025 | 250.19 | 250.19 | 250.19 | 250.60 | 250.19 | -0.02% | - |
| Jul 21, 2025 | 250.24 | 250.24 | 250.24 | 250.65 | 250.24 | -0.71% | - |
| Jul 18, 2025 | 252.03 | 252.03 | 252.03 | 252.45 | 252.03 | -0.81% | - |