The Cigna Group (VIE:CIGN)
Austria
· Delayed Price · Currency is EUR 242.60
-0.90 (-0.37%)
Last updated: Mar 6, 2026, 9:05 AM CET
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 247.15 | 247.40 | 237.95 | 237.95 | 236.61 | -3.80% | 43 |
| Mar 2, 2026 | 241.95 | 247.35 | 241.95 | 247.35 | 245.96 | 1.44% | - |
| Feb 27, 2026 | 243.95 | 244.25 | 243.50 | 243.85 | 242.48 | 0.23% | - |
| Feb 26, 2026 | 240.60 | 243.30 | 240.60 | 243.30 | 241.93 | 1.48% | - |
| Feb 25, 2026 | 238.50 | 240.00 | 238.50 | 239.75 | 238.40 | 0.97% | - |
| Feb 24, 2026 | 240.65 | 241.15 | 237.45 | 237.45 | 236.11 | -0.52% | - |
| Feb 23, 2026 | 236.05 | 238.70 | 236.05 | 238.70 | 237.35 | 1.17% | - |
| Feb 20, 2026 | 242.80 | 242.90 | 235.95 | 235.95 | 234.62 | -2.92% | 68 |
| Feb 19, 2026 | 248.30 | 248.30 | 243.05 | 243.05 | 241.68 | -0.82% | - |
| Feb 18, 2026 | 246.35 | 246.75 | 245.05 | 245.05 | 243.67 | -1.03% | - |
| Feb 17, 2026 | 245.65 | 249.60 | 245.45 | 247.60 | 246.20 | 0.18% | - |
| Feb 16, 2026 | 246.30 | 247.15 | 246.30 | 247.15 | 245.76 | 0.24% | - |
| Feb 13, 2026 | 242.45 | 246.55 | 241.20 | 246.55 | 245.16 | -0.08% | 59 |
| Feb 12, 2026 | 249.15 | 249.50 | 246.75 | 246.75 | 245.36 | 2.24% | - |
| Feb 11, 2026 | 242.05 | 242.05 | 241.35 | 241.35 | 239.99 | -1.39% | - |
| Feb 10, 2026 | 247.30 | 248.75 | 244.75 | 244.75 | 243.37 | -0.35% | - |
| Feb 9, 2026 | 246.40 | 247.40 | 245.10 | 245.60 | 244.22 | -1.05% | 34 |
| Feb 6, 2026 | 240.15 | 248.20 | 240.15 | 248.20 | 246.80 | 4.24% | - |
| Feb 5, 2026 | 230.70 | 238.10 | 229.70 | 238.10 | 236.76 | 0.04% | 183 |
| Feb 4, 2026 | 233.15 | 238.00 | 229.60 | 238.00 | 236.66 | 1.71% | - |
| Feb 3, 2026 | 230.45 | 234.00 | 230.40 | 234.00 | 232.68 | 1.94% | - |
| Feb 2, 2026 | 231.70 | 231.70 | 229.55 | 229.55 | 228.26 | 1.44% | - |
| Jan 30, 2026 | 227.40 | 228.65 | 226.30 | 226.30 | 225.02 | -0.75% | - |
| Jan 29, 2026 | 227.85 | 228.40 | 226.75 | 228.00 | 226.71 | 0.48% | - |
| Jan 28, 2026 | 226.20 | 226.90 | 218.55 | 226.90 | 225.62 | -0.53% | 52 |
| Jan 27, 2026 | 238.05 | 238.05 | 228.10 | 228.10 | 226.81 | -2.58% | 10 |
| Jan 26, 2026 | 235.05 | 235.05 | 234.15 | 234.15 | 232.83 | -1.22% | - |
| Jan 23, 2026 | 238.95 | 238.95 | 237.05 | 237.05 | 235.71 | 0.34% | - |
| Jan 22, 2026 | 235.35 | 236.25 | 234.35 | 236.25 | 234.92 | 0.55% | - |
| Jan 21, 2026 | 232.15 | 234.95 | 231.25 | 234.95 | 233.63 | 1.05% | - |
| Jan 20, 2026 | 232.15 | 232.85 | 230.45 | 232.50 | 231.19 | 0.50% | - |
| Jan 19, 2026 | 231.95 | 231.95 | 231.30 | 231.35 | 230.05 | -1.64% | - |
| Jan 16, 2026 | 240.15 | 240.15 | 235.20 | 235.20 | 233.87 | -0.34% | - |
| Jan 15, 2026 | 232.75 | 236.00 | 232.75 | 236.00 | 234.67 | -0.08% | - |
| Jan 14, 2026 | 233.10 | 236.20 | 232.90 | 236.20 | 234.87 | 0.83% | - |
| Jan 13, 2026 | 236.55 | 236.60 | 234.25 | 234.25 | 232.93 | 0.04% | - |
| Jan 12, 2026 | 237.60 | 238.35 | 234.15 | 234.15 | 232.83 | -2.88% | - |
| Jan 9, 2026 | 244.20 | 245.35 | 241.10 | 241.10 | 239.74 | -1.47% | - |
| Jan 8, 2026 | 238.75 | 244.70 | 238.50 | 244.70 | 243.32 | 2.54% | - |
| Jan 7, 2026 | 243.70 | 244.65 | 238.65 | 238.65 | 237.30 | -2.99% | - |
| Jan 6, 2026 | 242.25 | 246.00 | 242.25 | 246.00 | 244.61 | 2.56% | - |
| Jan 5, 2026 | 238.80 | 239.85 | 237.60 | 239.85 | 238.50 | 0.88% | - |
| Jan 2, 2026 | 234.55 | 237.75 | 234.55 | 237.75 | 236.41 | 1.67% | - |
| Dec 30, 2025 | 234.30 | 234.45 | 233.85 | 233.85 | 232.53 | -0.40% | - |
| Dec 29, 2025 | 234.45 | 234.80 | 234.25 | 234.80 | 233.48 | 0.77% | - |
| Dec 23, 2025 | 233.95 | 233.95 | 233.00 | 233.00 | 231.69 | 0.04% | - |
| Dec 22, 2025 | 232.70 | 232.90 | 229.25 | 232.90 | 231.59 | -0.60% | - |
| Dec 19, 2025 | 234.55 | 234.65 | 232.65 | 234.30 | 232.98 | 0.62% | - |
| Dec 18, 2025 | 233.90 | 234.70 | 232.85 | 232.85 | 231.54 | -0.85% | - |
| Dec 17, 2025 | 235.95 | 236.60 | 234.80 | 234.85 | 233.53 | -0.21% | - |
| Dec 16, 2025 | 234.85 | 235.40 | 234.80 | 235.35 | 234.02 | 0.17% | - |
| Dec 15, 2025 | 234.75 | 234.95 | 234.30 | 234.95 | 233.63 | 0.75% | - |
| Dec 12, 2025 | 231.65 | 233.90 | 231.60 | 233.20 | 231.89 | 0.91% | - |
| Dec 11, 2025 | 225.05 | 231.10 | 224.55 | 231.10 | 229.80 | 2.17% | - |
| Dec 10, 2025 | 225.55 | 227.00 | 225.15 | 226.20 | 224.92 | -0.46% | 7 |
| Dec 9, 2025 | 226.45 | 227.35 | 226.15 | 227.25 | 225.97 | 0.93% | - |
| Dec 8, 2025 | 228.10 | 228.20 | 225.15 | 225.15 | 223.88 | -2.11% | - |
| Dec 5, 2025 | 231.45 | 232.00 | 230.00 | 230.00 | 228.70 | -0.76% | - |
| Dec 4, 2025 | 230.80 | 231.75 | 230.80 | 231.75 | 230.44 | -1.84% | - |
| Dec 2, 2025 | 235.75 | 236.80 | 235.75 | 236.10 | 233.48 | -0.65% | - |
| Dec 1, 2025 | 237.65 | 238.05 | 237.65 | 237.65 | 235.01 | -0.83% | - |
| Nov 28, 2025 | 240.75 | 241.55 | 239.65 | 239.65 | 236.99 | -0.21% | - |
| Nov 27, 2025 | 240.35 | 240.50 | 240.15 | 240.15 | 237.49 | -0.21% | - |
| Nov 26, 2025 | 241.05 | 241.10 | 240.10 | 240.65 | 237.98 | 0.02% | - |
| Nov 25, 2025 | 235.60 | 240.60 | 234.40 | 240.60 | 237.93 | -0.72% | - |
| Nov 24, 2025 | 242.15 | 242.35 | 238.95 | 242.35 | 239.66 | 0.81% | - |
| Nov 21, 2025 | 233.85 | 240.40 | 233.85 | 240.40 | 237.73 | 2.65% | - |
| Nov 20, 2025 | 236.30 | 236.60 | 234.20 | 234.20 | 231.60 | -0.72% | - |
| Nov 19, 2025 | 235.80 | 236.95 | 235.80 | 235.90 | 233.28 | -0.06% | - |
| Nov 18, 2025 | 233.35 | 236.05 | 232.60 | 236.05 | 233.43 | 0.30% | - |
| Nov 17, 2025 | 232.80 | 235.35 | 232.25 | 235.35 | 232.74 | 1.14% | - |
| Nov 14, 2025 | 232.85 | 233.90 | 232.70 | 232.70 | 230.12 | -0.77% | - |
| Nov 13, 2025 | 233.40 | 234.50 | 232.60 | 234.50 | 231.90 | -0.57% | - |
| Nov 12, 2025 | 231.80 | 235.85 | 231.25 | 235.85 | 233.23 | 3.24% | - |
| Nov 11, 2025 | 223.40 | 228.45 | 223.40 | 228.45 | 225.92 | 1.76% | - |
| Nov 10, 2025 | 226.30 | 227.25 | 224.20 | 224.50 | 222.01 | -0.88% | 40 |
| Nov 7, 2025 | 222.25 | 226.50 | 221.75 | 226.50 | 223.99 | 0.49% | - |
| Nov 6, 2025 | 227.90 | 228.40 | 225.40 | 225.40 | 222.90 | -1.12% | - |
| Nov 5, 2025 | 229.25 | 229.65 | 227.95 | 227.95 | 225.42 | 1.40% | - |
| Nov 4, 2025 | 222.35 | 224.80 | 220.90 | 224.80 | 222.31 | 6.57% | - |
| Nov 3, 2025 | 212.90 | 213.15 | 210.90 | 210.95 | 208.61 | -0.68% | - |
| Oct 31, 2025 | 214.95 | 214.95 | 211.40 | 212.40 | 210.04 | -5.62% | - |
| Oct 30, 2025 | 258.05 | 264.40 | 214.40 | 225.05 | 222.55 | -13.49% | - |
| Oct 29, 2025 | 265.85 | 265.85 | 260.10 | 260.15 | 257.27 | -1.76% | - |
| Oct 28, 2025 | 265.05 | 267.90 | 264.80 | 264.80 | 261.86 | 0.25% | - |
| Oct 27, 2025 | 261.70 | 264.15 | 258.45 | 264.15 | 261.22 | 1.21% | - |
| Oct 24, 2025 | 263.50 | 263.50 | 261.00 | 261.00 | 258.11 | -0.08% | - |
| Oct 23, 2025 | 265.90 | 265.90 | 261.20 | 261.20 | 258.30 | -1.68% | - |
| Oct 22, 2025 | 265.40 | 265.65 | 265.25 | 265.65 | 262.70 | 0.26% | - |
| Oct 21, 2025 | 264.70 | 264.95 | 263.70 | 264.95 | 262.01 | 0.76% | - |
| Oct 20, 2025 | 257.35 | 262.95 | 257.20 | 262.95 | 260.03 | 3.34% | - |
| Oct 17, 2025 | 249.05 | 254.45 | 247.65 | 254.45 | 251.63 | 1.80% | - |
| Oct 16, 2025 | 253.45 | 253.65 | 249.95 | 249.95 | 247.18 | -2.13% | - |
| Oct 15, 2025 | 260.75 | 260.75 | 255.40 | 255.40 | 252.57 | -1.39% | - |
| Oct 14, 2025 | 255.50 | 259.00 | 255.50 | 259.00 | 256.13 | -0.04% | - |
| Oct 13, 2025 | 259.75 | 262.85 | 258.30 | 259.10 | 256.23 | -1.16% | 33 |
| Oct 10, 2025 | 264.80 | 265.90 | 262.15 | 262.15 | 259.24 | -1.32% | - |
| Oct 9, 2025 | 264.10 | 266.30 | 264.10 | 265.65 | 262.70 | 0.70% | - |
| Oct 8, 2025 | 264.55 | 264.95 | 263.80 | 263.80 | 260.87 | -0.26% | - |
| Oct 7, 2025 | 258.95 | 264.50 | 258.95 | 264.50 | 261.57 | 0.80% | - |