Centene Corporation (FRA:QEN)
Germany
· Delayed Price · Currency is EUR 33.14
-0.13 (-0.38%)
Last updated: Dec 4, 2025, 11:03 AM CET
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.24% | - |
| Dec 4, 2025 | 33.19 | 33.19 | 33.14 | 33.14 | 33.14 | -0.38% | 250 |
| Dec 3, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 2.28% | - |
| Dec 2, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -3.23% | - |
| Dec 1, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -1.15% | - |
| Nov 28, 2025 | 33.97 | 34.00 | 33.97 | 34.00 | 34.00 | 0.31% | 149 |
| Nov 27, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.22% | - |
| Nov 26, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 2.89% | - |
| Nov 25, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -1.93% | - |
| Nov 24, 2025 | 31.55 | 33.67 | 31.55 | 33.67 | 33.67 | 11.90% | 135 |
| Nov 21, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -3.74% | - |
| Nov 20, 2025 | 31.28 | 31.28 | 31.26 | 31.26 | 31.26 | -1.64% | 100 |
| Nov 19, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.13% | - |
| Nov 18, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 2.10% | - |
| Nov 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.81% | - |
| Nov 14, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.80% | - |
| Nov 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2.45% | - |
| Nov 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.63% | - |
| Nov 11, 2025 | 29.53 | 30.23 | 29.53 | 30.23 | 30.23 | -2.17% | 65 |
| Nov 10, 2025 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | -3.32% | 220 |
| Nov 7, 2025 | 32.03 | 32.03 | 31.96 | 31.96 | 31.96 | -1.46% | 180 |
| Nov 6, 2025 | 31.86 | 32.66 | 31.86 | 32.43 | 32.43 | 3.99% | 1,261 |
| Nov 5, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 5.43% | - |
| Nov 4, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -3.22% | - |
| Nov 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.82% | - |
| Oct 31, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -4.97% | - |
| Oct 30, 2025 | 31.93 | 31.93 | 31.90 | 31.90 | 31.90 | 11.32% | 265 |
| Oct 29, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.18% | - |
| Oct 28, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -3.59% | - |
| Oct 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.61% | - |
| Oct 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.84% | - |
| Oct 23, 2025 | 28.89 | 29.02 | 28.89 | 29.02 | 29.02 | -6.48% | 200 |
| Oct 22, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.69% | - |
| Oct 21, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.67% | - |
| Oct 20, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | 30.02 | -1.35% | 50 |
| Oct 17, 2025 | 30.16 | 30.43 | 29.70 | 30.43 | 30.43 | -0.05% | 375 |
| Oct 16, 2025 | 30.60 | 30.60 | 30.44 | 30.44 | 30.44 | -2.15% | 250 |
| Oct 15, 2025 | 31.34 | 31.55 | 31.11 | 31.11 | 31.11 | 0.05% | 365 |
| Oct 14, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.61% | - |
| Oct 13, 2025 | 30.86 | 30.97 | 30.86 | 30.91 | 30.91 | -5.23% | 245 |
| Oct 10, 2025 | 32.63 | 32.63 | 32.61 | 32.61 | 32.61 | -1.15% | 200 |
| Oct 9, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.61% | - |
| Oct 8, 2025 | 33.07 | 33.53 | 33.07 | 33.53 | 33.53 | 2.26% | 700 |
| Oct 7, 2025 | 32.97 | 32.97 | 32.67 | 32.79 | 32.79 | -0.02% | 300 |
| Oct 6, 2025 | 33.11 | 33.11 | 32.80 | 32.80 | 32.80 | 0.88% | 1,750 |
| Oct 3, 2025 | 31.41 | 32.51 | 31.41 | 32.51 | 32.51 | 3.75% | 50 |
| Oct 2, 2025 | 30.36 | 31.34 | 30.36 | 31.34 | 31.34 | 3.84% | - |
| Oct 1, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.67% | - |
| Sep 30, 2025 | 29.95 | 30.38 | 29.95 | 30.38 | 30.38 | 2.77% | 115 |
| Sep 29, 2025 | 29.66 | 29.66 | 29.56 | 29.56 | 29.56 | -1.30% | 175 |
| Sep 26, 2025 | 29.36 | 29.95 | 29.36 | 29.95 | 29.95 | 1.80% | 355 |
| Sep 25, 2025 | 29.47 | 29.60 | 29.42 | 29.42 | 29.42 | -0.29% | 548 |
| Sep 24, 2025 | 27.68 | 29.71 | 27.68 | 29.51 | 29.51 | 6.50% | 650 |
| Sep 23, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.40% | - |
| Sep 22, 2025 | 27.04 | 27.60 | 26.92 | 27.60 | 27.60 | 0.62% | 766 |
| Sep 19, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.02% | - |
| Sep 18, 2025 | 27.20 | 27.43 | 27.20 | 27.43 | 27.43 | 2.22% | 93 |
| Sep 17, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -3.44% | - |
| Sep 16, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -2.59% | - |
| Sep 15, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -2.73% | 200 |
| Sep 12, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.68% | - |
| Sep 11, 2025 | 26.60 | 30.70 | 26.60 | 29.83 | 29.83 | 14.80% | 3,022 |
| Sep 10, 2025 | 26.52 | 26.52 | 25.99 | 25.99 | 25.99 | 6.47% | 1,208 |
| Sep 9, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.43% | - |
| Sep 8, 2025 | 24.65 | 24.76 | 24.65 | 24.76 | 24.76 | 1.27% | 15 |
| Sep 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.95% | 150 |
| Sep 4, 2025 | 25.69 | 25.69 | 24.42 | 24.69 | 24.69 | -2.70% | 750 |
| Sep 3, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2.53% | - |
| Sep 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.34% | 500 |
| Sep 1, 2025 | 24.68 | 24.73 | 24.66 | 24.66 | 24.66 | 1.80% | 500 |
| Aug 29, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.96% | - |
| Aug 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.50% | - |
| Aug 27, 2025 | 24.59 | 24.84 | 24.59 | 24.84 | 24.84 | -0.72% | 200 |
| Aug 26, 2025 | 24.82 | 25.02 | 24.82 | 25.02 | 25.02 | -0.14% | 200 |
| Aug 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.91% | - |
| Aug 22, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.95% | - |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.44% | - |
| Aug 20, 2025 | 25.10 | 25.25 | 24.95 | 25.21 | 25.21 | 1.04% | 1,265 |
| Aug 19, 2025 | 24.84 | 25.49 | 24.84 | 24.95 | 24.95 | -1.23% | 915 |
| Aug 18, 2025 | 24.48 | 25.26 | 24.48 | 25.26 | 25.26 | 4.62% | 500 |
| Aug 15, 2025 | 24.33 | 24.33 | 24.02 | 24.15 | 24.15 | 4.10% | 1,050 |
| Aug 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.09% | - |
| Aug 13, 2025 | 22.32 | 22.50 | 22.32 | 22.50 | 22.50 | 2.18% | 280 |
| Aug 12, 2025 | 21.80 | 22.13 | 21.80 | 22.02 | 22.02 | 0.09% | 519 |
| Aug 11, 2025 | 21.99 | 22.22 | 21.99 | 22.00 | 22.00 | 1.80% | 2,440 |
| Aug 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | - |
| Aug 7, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.28% | - |
| Aug 6, 2025 | 22.39 | 22.39 | 21.67 | 21.67 | 21.67 | -2.76% | 800 |
| Aug 5, 2025 | 22.68 | 22.80 | 22.29 | 22.29 | 22.29 | -3.72% | 800 |
| Aug 4, 2025 | 22.41 | 23.15 | 22.41 | 23.15 | 23.15 | 2.78% | 1,338 |
| Aug 1, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -2.17% | - |
| Jul 31, 2025 | 22.46 | 23.02 | 22.32 | 23.02 | 23.02 | 2.29% | 970 |
| Jul 30, 2025 | 22.35 | 22.51 | 22.35 | 22.51 | 22.51 | -1.03% | 18 |
| Jul 29, 2025 | 23.28 | 23.46 | 22.74 | 22.74 | 22.74 | -5.19% | 400 |
| Jul 28, 2025 | 24.47 | 24.81 | 23.99 | 23.99 | 23.99 | -1.11% | 1,040 |
| Jul 25, 2025 | 23.21 | 24.26 | 19.93 | 24.26 | 24.26 | 5.20% | 2,781 |
| Jul 24, 2025 | 24.73 | 25.22 | 23.06 | 23.06 | 23.06 | -7.24% | 665 |
| Jul 23, 2025 | 23.79 | 24.86 | 23.79 | 24.86 | 24.86 | 5.14% | 505 |
| Jul 22, 2025 | 23.39 | 23.64 | 23.39 | 23.64 | 23.64 | -1.38% | 100 |
| Jul 21, 2025 | 24.01 | 24.01 | 23.97 | 23.97 | 23.97 | -2.20% | 600 |