The Cigna Group (VIE:CIGN)
Austria
· Delayed Price · Currency is EUR 230.00
-1.75 (-0.76%)
At close: Dec 5, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.80 | 231.75 | 230.80 | 231.75 | - | - | - |
| Dec 4, 2025 | 230.80 | 231.75 | 230.80 | 231.75 | 231.75 | -1.84% | - |
| Dec 2, 2025 | 235.75 | 236.80 | 235.75 | 236.10 | 234.81 | -0.65% | - |
| Dec 1, 2025 | 237.65 | 238.05 | 237.65 | 237.65 | 236.35 | -0.83% | - |
| Nov 28, 2025 | 240.75 | 241.55 | 239.65 | 239.65 | 238.34 | -0.21% | - |
| Nov 27, 2025 | 240.35 | 240.50 | 240.15 | 240.15 | 238.83 | -0.21% | - |
| Nov 26, 2025 | 241.05 | 241.10 | 240.10 | 240.65 | 239.33 | 0.02% | - |
| Nov 25, 2025 | 235.60 | 240.60 | 234.40 | 240.60 | 239.28 | -0.72% | - |
| Nov 24, 2025 | 242.15 | 242.35 | 238.95 | 242.35 | 241.02 | 0.81% | - |
| Nov 21, 2025 | 233.85 | 240.40 | 233.85 | 240.40 | 239.08 | 2.65% | - |
| Nov 20, 2025 | 236.30 | 236.60 | 234.20 | 234.20 | 232.92 | -0.72% | - |
| Nov 19, 2025 | 235.80 | 236.95 | 235.80 | 235.90 | 234.61 | -0.06% | - |
| Nov 18, 2025 | 233.35 | 236.05 | 232.60 | 236.05 | 234.76 | 0.30% | - |
| Nov 17, 2025 | 232.80 | 235.35 | 232.25 | 235.35 | 234.06 | 1.14% | - |
| Nov 14, 2025 | 232.85 | 233.90 | 232.70 | 232.70 | 231.42 | -0.77% | - |
| Nov 13, 2025 | 233.40 | 234.50 | 232.60 | 234.50 | 233.21 | -0.57% | - |
| Nov 12, 2025 | 231.80 | 235.85 | 231.25 | 235.85 | 234.56 | 3.24% | - |
| Nov 11, 2025 | 223.40 | 228.45 | 223.40 | 228.45 | 227.20 | 1.76% | - |
| Nov 10, 2025 | 226.30 | 227.25 | 224.20 | 224.50 | 223.27 | -0.88% | 40 |
| Nov 7, 2025 | 222.25 | 226.50 | 221.75 | 226.50 | 225.26 | 0.49% | - |
| Nov 6, 2025 | 227.90 | 228.40 | 225.40 | 225.40 | 224.16 | -1.12% | - |
| Nov 5, 2025 | 229.25 | 229.65 | 227.95 | 227.95 | 226.70 | 1.40% | - |
| Nov 4, 2025 | 222.35 | 224.80 | 220.90 | 224.80 | 223.57 | 6.57% | - |
| Nov 3, 2025 | 212.90 | 213.15 | 210.90 | 210.95 | 209.79 | -0.68% | - |
| Oct 31, 2025 | 214.95 | 214.95 | 211.40 | 212.40 | 211.24 | -5.62% | - |
| Oct 30, 2025 | 258.05 | 264.40 | 214.40 | 225.05 | 223.82 | -13.49% | - |
| Oct 29, 2025 | 265.85 | 265.85 | 260.10 | 260.15 | 258.72 | -1.76% | - |
| Oct 28, 2025 | 265.05 | 267.90 | 264.80 | 264.80 | 263.35 | 0.25% | - |
| Oct 27, 2025 | 261.70 | 264.15 | 258.45 | 264.15 | 262.70 | 1.21% | - |
| Oct 24, 2025 | 263.50 | 263.50 | 261.00 | 261.00 | 259.57 | -0.08% | - |
| Oct 23, 2025 | 265.90 | 265.90 | 261.20 | 261.20 | 259.77 | -1.68% | - |
| Oct 22, 2025 | 265.40 | 265.65 | 265.25 | 265.65 | 264.19 | 0.26% | - |
| Oct 21, 2025 | 264.70 | 264.95 | 263.70 | 264.95 | 263.50 | 0.76% | - |
| Oct 20, 2025 | 257.35 | 262.95 | 257.20 | 262.95 | 261.51 | 3.34% | - |
| Oct 17, 2025 | 249.05 | 254.45 | 247.65 | 254.45 | 253.05 | 1.80% | - |
| Oct 16, 2025 | 253.45 | 253.65 | 249.95 | 249.95 | 248.58 | -2.13% | - |
| Oct 15, 2025 | 260.75 | 260.75 | 255.40 | 255.40 | 254.00 | -1.39% | - |
| Oct 14, 2025 | 255.50 | 259.00 | 255.50 | 259.00 | 257.58 | -0.04% | - |
| Oct 13, 2025 | 259.75 | 262.85 | 258.30 | 259.10 | 257.68 | -1.16% | 33 |
| Oct 10, 2025 | 264.80 | 265.90 | 262.15 | 262.15 | 260.71 | -1.32% | - |
| Oct 9, 2025 | 264.10 | 266.30 | 264.10 | 265.65 | 264.19 | 0.70% | - |
| Oct 8, 2025 | 264.55 | 264.95 | 263.80 | 263.80 | 262.35 | -0.26% | - |
| Oct 7, 2025 | 258.95 | 264.50 | 258.95 | 264.50 | 263.05 | 0.80% | - |
| Oct 6, 2025 | 267.05 | 268.15 | 262.40 | 262.40 | 260.96 | -1.87% | - |
| Oct 3, 2025 | 253.70 | 267.40 | 252.65 | 267.40 | 265.93 | 6.03% | - |
| Oct 2, 2025 | 248.65 | 252.20 | 247.00 | 252.20 | 250.82 | 1.96% | - |
| Oct 1, 2025 | 243.85 | 247.35 | 243.85 | 247.35 | 245.99 | 0.18% | - |
| Sep 30, 2025 | 243.75 | 246.90 | 243.35 | 246.90 | 245.55 | 1.13% | - |
| Sep 29, 2025 | 244.95 | 245.35 | 242.95 | 244.15 | 242.81 | 0.06% | - |
| Sep 26, 2025 | 243.75 | 244.55 | 243.15 | 244.00 | 242.66 | -0.20% | - |
| Sep 25, 2025 | 247.95 | 250.10 | 244.50 | 244.50 | 243.16 | -1.45% | - |
| Sep 24, 2025 | 246.35 | 248.10 | 246.35 | 248.10 | 246.74 | 0.26% | - |
| Sep 23, 2025 | 244.70 | 247.45 | 244.55 | 247.45 | 246.09 | 1.04% | - |
| Sep 22, 2025 | 247.25 | 247.95 | 244.90 | 244.90 | 243.56 | -1.82% | 10 |
| Sep 19, 2025 | 249.35 | 250.35 | 249.35 | 249.45 | 248.08 | -0.18% | - |
| Sep 18, 2025 | 252.50 | 252.80 | 249.90 | 249.90 | 248.53 | -1.09% | - |
| Sep 17, 2025 | 248.35 | 252.65 | 248.25 | 252.65 | 251.26 | 1.65% | - |
| Sep 16, 2025 | 252.30 | 252.50 | 248.55 | 248.55 | 247.19 | -1.51% | - |
| Sep 15, 2025 | 258.60 | 258.60 | 252.35 | 252.35 | 250.97 | -3.37% | - |
| Sep 12, 2025 | 260.40 | 261.15 | 260.40 | 261.15 | 259.72 | 0.60% | - |
| Sep 11, 2025 | 258.95 | 259.70 | 258.95 | 259.60 | 258.18 | 1.53% | - |
| Sep 10, 2025 | 259.10 | 259.10 | 255.70 | 255.70 | 254.30 | -0.85% | - |
| Sep 9, 2025 | 256.00 | 257.90 | 256.00 | 257.90 | 256.49 | -0.08% | - |
| Sep 8, 2025 | 260.25 | 260.55 | 258.10 | 258.10 | 256.68 | -1.30% | - |
| Sep 5, 2025 | 260.85 | 261.50 | 258.95 | 261.50 | 260.07 | 0.91% | - |
| Sep 4, 2025 | 254.20 | 259.15 | 254.20 | 259.15 | 257.73 | -0.19% | - |
| Sep 2, 2025 | 256.95 | 259.65 | 256.90 | 259.65 | 256.94 | 0.93% | - |
| Sep 1, 2025 | 256.60 | 257.25 | 256.60 | 257.25 | 254.57 | -0.08% | - |
| Aug 29, 2025 | 256.00 | 257.45 | 255.15 | 257.45 | 254.76 | 1.74% | - |
| Aug 28, 2025 | 257.75 | 257.95 | 253.05 | 253.05 | 250.41 | -2.15% | - |
| Aug 27, 2025 | 258.60 | 259.35 | 258.60 | 258.60 | 255.90 | 0.84% | - |
| Aug 26, 2025 | 258.35 | 258.60 | 256.45 | 256.45 | 253.77 | -0.47% | - |
| Aug 25, 2025 | 259.35 | 260.20 | 257.65 | 257.65 | 254.96 | -1.72% | - |
| Aug 22, 2025 | 259.40 | 262.15 | 259.40 | 262.15 | 259.41 | 0.25% | - |
| Aug 21, 2025 | 261.90 | 261.90 | 260.65 | 261.50 | 258.77 | 0.71% | - |
| Aug 20, 2025 | 259.40 | 259.65 | 258.45 | 259.65 | 256.94 | 0.80% | - |
| Aug 19, 2025 | 255.30 | 257.60 | 255.00 | 257.60 | 254.91 | - | - |
| Aug 18, 2025 | 253.70 | 257.60 | 253.70 | 257.60 | 254.91 | 2.34% | - |
| Aug 15, 2025 | 252.65 | 253.35 | 250.20 | 251.70 | 249.07 | 1.53% | - |
| Aug 14, 2025 | 245.20 | 247.90 | 245.20 | 247.90 | 245.31 | 2.78% | - |
| Aug 13, 2025 | 240.45 | 241.20 | 239.95 | 241.20 | 238.68 | 0.44% | - |
| Aug 12, 2025 | 238.80 | 240.15 | 237.65 | 240.15 | 237.64 | 0.90% | - |
| Aug 11, 2025 | 236.20 | 238.00 | 236.00 | 238.00 | 235.52 | 2.15% | - |
| Aug 8, 2025 | 231.50 | 233.60 | 231.50 | 233.00 | 230.57 | 0.63% | - |
| Aug 7, 2025 | 231.75 | 231.95 | 231.20 | 231.55 | 229.13 | -0.41% | - |
| Aug 6, 2025 | 233.90 | 234.65 | 232.50 | 232.50 | 230.07 | 0.06% | - |
| Aug 5, 2025 | 232.70 | 232.70 | 231.50 | 232.35 | 229.93 | 1.55% | - |
| Aug 4, 2025 | 228.40 | 228.80 | 226.25 | 228.80 | 226.41 | -1.57% | - |
| Aug 1, 2025 | 234.20 | 234.20 | 232.45 | 232.45 | 230.02 | -5.47% | - |
| Jul 31, 2025 | 262.25 | 266.60 | 245.90 | 245.90 | 243.33 | -4.17% | 25 |
| Jul 30, 2025 | 253.00 | 256.60 | 252.95 | 256.60 | 253.92 | 0.14% | - |
| Jul 29, 2025 | 253.50 | 256.25 | 251.10 | 256.25 | 253.58 | 0.93% | - |
| Jul 28, 2025 | 253.50 | 254.50 | 253.50 | 253.90 | 251.25 | 0.57% | - |
| Jul 25, 2025 | 250.30 | 252.45 | 250.30 | 252.45 | 249.82 | -0.24% | - |
| Jul 24, 2025 | 258.45 | 259.05 | 253.05 | 253.05 | 250.41 | -1.75% | - |
| Jul 23, 2025 | 255.80 | 257.55 | 255.80 | 257.55 | 254.86 | 0.37% | - |
| Jul 22, 2025 | 252.15 | 256.60 | 251.70 | 256.60 | 253.92 | 1.66% | - |
| Jul 21, 2025 | 253.25 | 254.65 | 252.40 | 252.40 | 249.77 | -0.49% | - |
| Jul 18, 2025 | 257.15 | 257.15 | 253.65 | 253.65 | 251.00 | -2.44% | - |
| Jul 17, 2025 | 264.15 | 264.15 | 260.00 | 260.00 | 257.29 | 1.13% | - |