The Cigna Group (VIE:CIGN)
Austria
· Delayed Price · Currency is EUR 246.20
+4.40 (1.82%)
At close: Apr 28, 2026
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 241.30 | 246.20 | 241.10 | 246.20 | 246.20 | 1.82% | - |
| Apr 27, 2026 | 235.50 | 241.80 | 234.50 | 241.80 | 241.80 | 3.20% | - |
| Apr 24, 2026 | 238.20 | 239.40 | 234.30 | 234.30 | 234.30 | -1.35% | - |
| Apr 23, 2026 | 234.00 | 237.50 | 233.50 | 237.50 | 237.50 | 0.13% | - |
| Apr 22, 2026 | 237.00 | 237.20 | 236.80 | 237.20 | 237.20 | -0.25% | - |
| Apr 21, 2026 | 238.10 | 242.40 | 237.80 | 237.80 | 237.80 | 0.51% | - |
| Apr 20, 2026 | 237.20 | 237.80 | 235.70 | 236.60 | 236.60 | 0.55% | - |
| Apr 17, 2026 | 235.00 | 235.30 | 232.90 | 235.30 | 235.30 | 1.77% | - |
| Apr 16, 2026 | 228.00 | 231.20 | 228.00 | 231.20 | 231.20 | 2.12% | - |
| Apr 15, 2026 | 232.60 | 232.60 | 226.40 | 226.40 | 226.40 | -2.83% | - |
| Apr 14, 2026 | 234.20 | 235.90 | 232.50 | 233.00 | 233.00 | 0.91% | - |
| Apr 13, 2026 | 230.90 | 231.60 | 230.70 | 230.90 | 230.90 | -1.49% | - |
| Apr 10, 2026 | 238.10 | 238.10 | 234.40 | 234.40 | 234.40 | -1.31% | - |
| Apr 9, 2026 | 237.40 | 237.50 | 236.50 | 237.50 | 237.50 | 1.37% | - |
| Apr 8, 2026 | 238.50 | 239.20 | 234.30 | 234.30 | 234.30 | -1.76% | - |
| Apr 7, 2026 | 239.40 | 239.40 | 238.50 | 238.50 | 238.50 | 2.01% | - |
| Apr 2, 2026 | 229.25 | 233.80 | 229.15 | 233.80 | 233.80 | 1.26% | - |
| Apr 1, 2026 | 231.80 | 232.25 | 230.65 | 230.90 | 230.90 | 1.67% | - |
| Mar 31, 2026 | 226.10 | 227.10 | 225.30 | 227.10 | 227.10 | -0.63% | - |
| Mar 30, 2026 | 228.60 | 229.90 | 228.55 | 228.55 | 228.55 | -0.28% | - |
| Mar 27, 2026 | 236.45 | 236.45 | 229.20 | 229.20 | 229.20 | -2.63% | - |
| Mar 26, 2026 | 233.10 | 235.40 | 233.10 | 235.40 | 235.40 | 1.25% | - |
| Mar 25, 2026 | 230.15 | 232.50 | 229.95 | 232.50 | 232.50 | 1.73% | - |
| Mar 24, 2026 | 226.05 | 228.55 | 224.65 | 228.55 | 228.55 | 1.92% | - |
| Mar 23, 2026 | 227.50 | 229.50 | 224.25 | 224.25 | 224.25 | -2.18% | - |
| Mar 20, 2026 | 229.40 | 229.40 | 226.75 | 229.25 | 229.25 | -0.24% | - |
| Mar 19, 2026 | 230.40 | 230.70 | 229.80 | 229.80 | 229.80 | -1.16% | - |
| Mar 18, 2026 | 229.75 | 232.50 | 229.70 | 232.50 | 232.50 | 1.93% | - |
| Mar 17, 2026 | 233.30 | 234.45 | 228.10 | 228.10 | 228.10 | -2.38% | - |
| Mar 16, 2026 | 235.35 | 235.35 | 232.95 | 233.65 | 233.65 | 0.30% | - |
| Mar 13, 2026 | 231.70 | 232.95 | 231.70 | 232.95 | 232.95 | 0.56% | - |
| Mar 12, 2026 | 225.15 | 231.65 | 225.15 | 231.65 | 231.65 | 3.53% | - |
| Mar 11, 2026 | 227.10 | 227.10 | 223.40 | 223.75 | 223.75 | -1.50% | - |
| Mar 10, 2026 | 232.70 | 232.70 | 227.15 | 227.15 | 227.15 | -1.67% | - |
| Mar 9, 2026 | 232.90 | 233.10 | 229.45 | 231.00 | 231.00 | -1.05% | - |
| Mar 6, 2026 | 242.60 | 242.60 | 233.45 | 233.45 | 233.45 | -4.13% | - |
| Mar 5, 2026 | 243.35 | 245.00 | 242.40 | 243.50 | 243.50 | 2.33% | 8 |
| 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% | - |