Cencora, Inc. (VIE:ABC)
Austria
· Delayed Price · Currency is EUR 290.50
+2.45 (0.85%)
At close: Dec 5, 2025
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 289.75 | 290.85 | 289.45 | 290.50 | 290.50 | 0.85% | - |
| Dec 4, 2025 | 288.10 | 291.15 | 286.95 | 288.05 | 288.05 | -1.57% | - |
| Dec 3, 2025 | 301.00 | 302.10 | 292.65 | 292.65 | 292.65 | -4.69% | - |
| Dec 2, 2025 | 310.10 | 316.35 | 307.05 | 307.05 | 307.05 | -2.10% | - |
| Dec 1, 2025 | 317.45 | 317.45 | 313.65 | 313.65 | 313.65 | -1.65% | - |
| Nov 28, 2025 | 321.70 | 322.15 | 318.90 | 318.90 | 318.90 | -0.61% | - |
| Nov 27, 2025 | 318.05 | 320.85 | 317.95 | 320.85 | 320.85 | 0.20% | - |
| Nov 26, 2025 | 324.55 | 330.40 | 320.20 | 320.20 | 320.20 | -1.58% | 39 |
| Nov 25, 2025 | 323.00 | 326.55 | 322.65 | 325.35 | 325.35 | 2.59% | - |
| Nov 24, 2025 | 317.95 | 318.70 | 317.15 | 317.15 | 317.15 | -0.14% | - |
| Nov 21, 2025 | 314.45 | 317.60 | 314.45 | 317.60 | 317.60 | 1.55% | - |
| Nov 20, 2025 | 312.70 | 315.05 | 311.60 | 312.75 | 312.75 | 0.16% | 26 |
| Nov 19, 2025 | 312.55 | 313.35 | 312.25 | 312.25 | 312.25 | -0.95% | - |
| Nov 18, 2025 | 314.20 | 315.25 | 313.55 | 315.25 | 315.25 | 0.69% | 60 |
| Nov 17, 2025 | 312.50 | 313.95 | 310.00 | 313.10 | 313.10 | -2.03% | - |
| Nov 14, 2025 | 313.80 | 319.60 | 313.15 | 319.60 | 319.60 | 1.64% | - |
| Nov 12, 2025 | 315.15 | 316.25 | 314.45 | 314.45 | 313.93 | -0.05% | - |
| Nov 11, 2025 | 315.45 | 317.20 | 313.80 | 314.60 | 314.08 | 0.54% | - |
| Nov 10, 2025 | 312.45 | 313.75 | 307.55 | 312.90 | 312.39 | 0.14% | - |
| Nov 7, 2025 | 312.90 | 317.25 | 312.25 | 312.45 | 311.94 | 2.48% | - |
| Nov 6, 2025 | 306.70 | 309.50 | 303.40 | 304.90 | 304.40 | -0.34% | - |
| Nov 5, 2025 | 300.45 | 305.95 | 292.15 | 305.95 | 305.45 | 1.98% | 39 |
| Nov 4, 2025 | 294.30 | 302.05 | 293.30 | 300.00 | 299.51 | 2.28% | - |
| Nov 3, 2025 | 292.85 | 294.40 | 292.85 | 293.30 | 292.82 | -0.36% | - |
| Oct 31, 2025 | 291.45 | 296.85 | 291.45 | 294.35 | 293.87 | -0.34% | - |
| Oct 30, 2025 | 288.30 | 295.85 | 286.90 | 295.35 | 294.87 | 3.58% | - |
| Oct 29, 2025 | 288.25 | 288.60 | 285.15 | 285.15 | 284.68 | -1.18% | - |
| Oct 28, 2025 | 287.85 | 288.55 | 287.85 | 288.55 | 288.08 | 0.44% | - |
| Oct 27, 2025 | 286.65 | 287.30 | 283.90 | 287.30 | 286.83 | 0.10% | - |
| Oct 24, 2025 | 283.45 | 287.00 | 282.30 | 287.00 | 286.53 | 0.99% | - |
| Oct 23, 2025 | 285.35 | 285.65 | 284.20 | 284.20 | 283.73 | -0.26% | - |
| Oct 22, 2025 | 283.70 | 284.95 | 283.40 | 284.95 | 284.48 | 1.62% | - |
| Oct 21, 2025 | 281.85 | 282.80 | 280.40 | 280.40 | 279.94 | -0.14% | - |
| Oct 20, 2025 | 278.80 | 280.80 | 278.80 | 280.80 | 280.34 | 1.63% | - |
| Oct 17, 2025 | 275.65 | 276.30 | 273.20 | 276.30 | 275.85 | 0.75% | - |
| Oct 16, 2025 | 274.60 | 274.75 | 273.45 | 274.25 | 273.80 | 0.16% | - |
| Oct 15, 2025 | 274.30 | 274.40 | 272.60 | 273.80 | 273.35 | -0.05% | - |
| Oct 14, 2025 | 277.60 | 277.60 | 273.95 | 273.95 | 273.50 | -0.63% | - |
| Oct 13, 2025 | 275.05 | 277.20 | 273.75 | 275.70 | 275.25 | 0.95% | - |
| Oct 10, 2025 | 271.90 | 273.10 | 269.85 | 273.10 | 272.65 | 1.45% | 31 |
| Oct 9, 2025 | 267.35 | 269.20 | 266.60 | 269.20 | 268.76 | 1.47% | - |
| Oct 8, 2025 | 266.40 | 266.90 | 265.30 | 265.30 | 264.87 | 1.32% | - |
| Oct 7, 2025 | 260.75 | 262.15 | 260.75 | 261.85 | 261.42 | 1.14% | - |
| Oct 6, 2025 | 259.00 | 259.75 | 257.00 | 258.90 | 258.48 | -0.86% | - |
| Oct 3, 2025 | 263.80 | 265.10 | 261.15 | 261.15 | 260.72 | -1.75% | - |
| Oct 2, 2025 | 265.50 | 265.80 | 261.95 | 265.80 | 265.36 | -0.75% | - |
| Oct 1, 2025 | 263.80 | 267.80 | 263.80 | 267.80 | 267.36 | 1.31% | - |
| Sep 30, 2025 | 262.20 | 264.35 | 262.20 | 264.35 | 263.92 | 1.05% | - |
| Sep 29, 2025 | 262.65 | 262.85 | 260.65 | 261.60 | 261.17 | 0.15% | - |
| Sep 26, 2025 | 256.15 | 261.20 | 256.15 | 261.20 | 260.77 | 3.16% | - |
| Sep 25, 2025 | 262.95 | 264.40 | 253.20 | 253.20 | 252.78 | -3.52% | - |
| Sep 24, 2025 | 256.70 | 262.45 | 254.30 | 262.45 | 262.02 | 3.25% | - |
| Sep 23, 2025 | 245.05 | 254.20 | 244.25 | 254.20 | 253.78 | 3.97% | - |
| Sep 22, 2025 | 246.50 | 246.50 | 244.50 | 244.50 | 244.10 | -1.51% | - |
| Sep 19, 2025 | 247.20 | 248.25 | 247.05 | 248.25 | 247.84 | 0.83% | - |
| Sep 18, 2025 | 245.80 | 246.20 | 243.00 | 246.20 | 245.80 | 0.02% | - |
| Sep 17, 2025 | 244.70 | 246.40 | 244.70 | 246.15 | 245.75 | 0.35% | - |
| Sep 16, 2025 | 247.45 | 247.45 | 245.30 | 245.30 | 244.90 | -3.01% | - |
| Sep 15, 2025 | 258.45 | 260.00 | 252.90 | 252.90 | 252.49 | -2.99% | 40 |
| Sep 12, 2025 | 257.50 | 260.70 | 257.45 | 260.70 | 260.27 | 1.34% | - |
| Sep 11, 2025 | 253.70 | 257.25 | 253.00 | 257.25 | 256.83 | 0.78% | - |
| Sep 10, 2025 | 255.05 | 255.25 | 253.80 | 255.25 | 254.83 | 0.04% | - |
| Sep 9, 2025 | 253.30 | 255.15 | 253.30 | 255.15 | 254.73 | 2.04% | - |
| Sep 8, 2025 | 250.25 | 250.25 | 248.75 | 250.05 | 249.64 | -0.04% | - |
| Sep 5, 2025 | 250.90 | 251.80 | 249.15 | 250.15 | 249.74 | -1.63% | - |
| Sep 4, 2025 | 253.00 | 254.30 | 252.75 | 254.30 | 253.88 | 0.55% | - |
| Sep 3, 2025 | 252.85 | 253.30 | 252.85 | 252.90 | 252.49 | 1.06% | - |
| Sep 2, 2025 | 248.90 | 250.25 | 248.15 | 250.25 | 249.84 | 0.42% | - |
| Sep 1, 2025 | 248.70 | 249.20 | 248.65 | 249.20 | 248.79 | 0.36% | - |
| Aug 29, 2025 | 248.05 | 248.65 | 247.30 | 248.30 | 247.89 | 0.38% | - |
| Aug 28, 2025 | 250.20 | 250.35 | 247.35 | 247.35 | 246.94 | -1.45% | - |
| Aug 27, 2025 | 249.55 | 251.00 | 249.55 | 251.00 | 250.59 | 1.33% | - |
| Aug 26, 2025 | 247.55 | 250.20 | 247.55 | 247.70 | 247.29 | 0.28% | - |
| Aug 25, 2025 | 249.50 | 249.80 | 247.00 | 247.00 | 246.60 | -2.89% | - |
| Aug 22, 2025 | 261.60 | 262.30 | 254.35 | 254.35 | 253.93 | -3.03% | - |
| Aug 21, 2025 | 260.75 | 262.30 | 259.50 | 262.30 | 261.87 | 1.57% | - |
| Aug 20, 2025 | 252.85 | 258.25 | 252.60 | 258.25 | 257.83 | 2.01% | - |
| Aug 19, 2025 | 248.35 | 253.15 | 248.35 | 253.15 | 252.74 | 1.24% | - |
| Aug 18, 2025 | 249.95 | 251.45 | 249.95 | 250.05 | 249.64 | -1.79% | - |
| Aug 15, 2025 | 254.25 | 254.60 | 253.55 | 254.60 | 254.18 | 2.58% | - |
| Aug 13, 2025 | 247.45 | 248.20 | 247.35 | 248.20 | 247.32 | 1.37% | - |
| Aug 12, 2025 | 250.60 | 250.60 | 244.85 | 244.85 | 243.98 | -2.86% | - |
| Aug 11, 2025 | 245.15 | 252.05 | 244.95 | 252.05 | 251.16 | 4.85% | - |
| Aug 8, 2025 | 239.55 | 240.40 | 238.70 | 240.40 | 239.55 | 1.22% | - |
| Aug 7, 2025 | 243.25 | 244.50 | 237.50 | 237.50 | 236.66 | -3.04% | - |
| Aug 6, 2025 | 257.70 | 257.70 | 244.95 | 244.95 | 244.08 | -3.30% | 80 |
| Aug 5, 2025 | 254.35 | 254.60 | 253.30 | 253.30 | 252.40 | 0.20% | - |
| Aug 4, 2025 | 251.00 | 252.80 | 249.35 | 252.80 | 251.91 | 1.10% | - |
| Aug 1, 2025 | 250.90 | 250.90 | 248.35 | 250.05 | 249.17 | -1.65% | - |
| Jul 31, 2025 | 255.40 | 255.65 | 254.25 | 254.25 | 253.35 | 0.18% | - |
| Jul 30, 2025 | 250.70 | 253.80 | 250.60 | 253.80 | 252.90 | 0.79% | - |
| Jul 29, 2025 | 248.30 | 251.80 | 247.50 | 251.80 | 250.91 | 1.74% | - |
| Jul 28, 2025 | 248.70 | 250.20 | 247.50 | 247.50 | 246.62 | -0.32% | - |
| Jul 25, 2025 | 247.75 | 248.30 | 247.75 | 248.30 | 247.42 | 0.26% | - |
| Jul 24, 2025 | 249.55 | 249.55 | 247.65 | 247.65 | 246.77 | -0.54% | - |
| Jul 23, 2025 | 250.35 | 251.10 | 249.00 | 249.00 | 248.12 | -0.62% | - |
| Jul 22, 2025 | 250.50 | 250.55 | 249.65 | 250.55 | 249.66 | - | - |
| Jul 21, 2025 | 251.70 | 252.35 | 250.55 | 250.55 | 249.66 | -0.75% | - |
| Jul 18, 2025 | 253.80 | 253.80 | 251.75 | 252.45 | 251.56 | -0.82% | - |
| Jul 17, 2025 | 257.05 | 257.05 | 254.55 | 254.55 | 253.65 | 0.26% | - |