The Cigna Group (BIT:1CI)
Italy
· Delayed Price · Currency is EUR 230.00
-2.20 (-0.95%)
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 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.95% | - |
| Dec 4, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.76% | - |
| Dec 3, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 0.06% | - |
| Dec 2, 2025 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -0.67% | - |
| Dec 1, 2025 | 250.80 | 250.80 | 240.00 | 237.80 | 237.80 | 1.23% | 18 |
| Nov 28, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -8.55% | - |
| Nov 27, 2025 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | 9.41% | - |
| Nov 26, 2025 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | -2.47% | - |
| Nov 25, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 1.13% | - |
| Nov 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.73% | - |
| Nov 21, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | 2.81% | - |
| Nov 20, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -1.25% | - |
| Nov 19, 2025 | 234.95 | 234.95 | 234.95 | 236.15 | 236.15 | -0.44% | 7 |
| Nov 18, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.25% | - |
| Nov 17, 2025 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | 1.44% | - |
| Nov 14, 2025 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | -0.53% | - |
| Nov 13, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.68% | - |
| Nov 12, 2025 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | 3.01% | - |
| Nov 11, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 2.03% | - |
| Nov 10, 2025 | 225.65 | 225.65 | 224.35 | 224.65 | 224.65 | -0.86% | 12 |
| Nov 7, 2025 | 225.00 | 225.65 | 225.00 | 226.60 | 226.60 | 0.42% | 11 |
| Nov 6, 2025 | 226.50 | 226.50 | 224.30 | 225.65 | 225.65 | -0.68% | 5 |
| Nov 5, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 1.36% | - |
| Nov 4, 2025 | 223.45 | 230.00 | 223.45 | 224.15 | 224.15 | 6.23% | 23 |
| Nov 3, 2025 | 210.00 | 210.90 | 210.00 | 211.00 | 211.00 | -1.36% | 14 |
| Oct 31, 2025 | 213.10 | 215.00 | 211.00 | 213.90 | 213.90 | -4.95% | 43 |
| Oct 30, 2025 | 214.45 | 214.45 | 214.45 | 225.05 | 225.05 | -13.46% | 26 |
| Oct 29, 2025 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | -1.63% | - |
| Oct 28, 2025 | 265.90 | 265.90 | 265.90 | 264.35 | 264.35 | 0.11% | 2 |
| Oct 27, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | 1.07% | - |
| Oct 24, 2025 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | -0.06% | - |
| Oct 23, 2025 | 264.50 | 264.50 | 264.50 | 261.40 | 261.40 | -1.58% | 6 |
| Oct 22, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.26% | - |
| Oct 21, 2025 | 268.10 | 268.10 | 268.10 | 264.90 | 264.90 | 0.76% | 1 |
| Oct 20, 2025 | 258.75 | 258.75 | 258.75 | 262.90 | 262.90 | 3.24% | 35 |
| Oct 17, 2025 | 225.05 | 247.05 | 225.05 | 254.65 | 254.65 | 1.88% | 8 |
| Oct 16, 2025 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | -2.19% | - |
| Oct 15, 2025 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -1.29% | - |
| Oct 14, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - | - |
| Oct 13, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -1.32% | - |
| Oct 10, 2025 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | -1.19% | - |
| Oct 9, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 0.63% | - |
| Oct 8, 2025 | 263.85 | 263.85 | 263.85 | 263.85 | 263.85 | -0.13% | - |
| Oct 7, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.82% | - |
| Oct 6, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | -2.13% | - |
| Oct 3, 2025 | 261.85 | 262.00 | 261.85 | 267.75 | 267.75 | 6.10% | 12 |
| Oct 2, 2025 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | 1.98% | - |
| Oct 1, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | 0.12% | - |
| Sep 30, 2025 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | 1.27% | - |
| Sep 29, 2025 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | 0.06% | - |