Cencora, Inc. (ETR:ABG)
Germany
· Delayed Price · Currency is EUR 290.45
+2.25 (0.78%)
At close: Dec 5, 2025
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 289.95 | 290.45 | 289.95 | 290.45 | 290.45 | 0.78% | 2 |
| Dec 4, 2025 | 292.90 | 292.90 | 288.20 | 288.20 | 288.20 | -5.04% | 4 |
| Dec 3, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -1.16% | 1 |
| Dec 2, 2025 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | -1.89% | - |
| Dec 1, 2025 | 312.95 | 312.95 | 312.95 | 312.95 | 312.95 | -1.90% | - |
| Nov 28, 2025 | 318.50 | 319.00 | 318.50 | 319.00 | 319.00 | -0.56% | 8 |
| Nov 27, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0.17% | - |
| Nov 26, 2025 | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | -1.54% | - |
| Nov 25, 2025 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | 2.18% | - |
| Nov 24, 2025 | 320.00 | 320.00 | 318.30 | 318.30 | 318.30 | 0.19% | 30 |
| Nov 21, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 1.37% | - |
| Nov 20, 2025 | 313.85 | 313.85 | 313.40 | 313.40 | 313.40 | 0.46% | 2 |
| Nov 19, 2025 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | -1.13% | - |
| Nov 18, 2025 | 315.30 | 315.50 | 315.30 | 315.50 | 315.50 | 0.88% | 28 |
| Nov 17, 2025 | 312.75 | 312.75 | 312.75 | 312.75 | 312.75 | -0.27% | - |
| Nov 14, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | -2.73% | - |
| Nov 13, 2025 | 322.40 | 322.40 | 322.40 | 322.40 | 321.88 | 2.54% | 19 |
| Nov 12, 2025 | 317.05 | 317.05 | 314.40 | 314.40 | 313.90 | -0.16% | 10 |
| Nov 11, 2025 | 314.35 | 314.90 | 314.35 | 314.90 | 314.40 | 0.69% | 80 |
| Nov 10, 2025 | 312.75 | 312.75 | 312.75 | 312.75 | 312.25 | 0.06% | - |
| Nov 7, 2025 | 312.55 | 312.55 | 312.55 | 312.55 | 312.05 | 2.29% | - |
| Nov 6, 2025 | 305.75 | 305.75 | 305.55 | 305.55 | 305.06 | 5.64% | 2 |
| Nov 5, 2025 | 289.25 | 289.25 | 289.25 | 289.25 | 288.79 | -3.74% | 1 |
| Nov 4, 2025 | 299.90 | 300.50 | 299.90 | 300.50 | 300.02 | 2.42% | 1 |
| Nov 3, 2025 | 292.50 | 293.40 | 292.50 | 293.40 | 292.93 | -0.15% | 3 |
| Oct 31, 2025 | 293.85 | 293.85 | 293.85 | 293.85 | 293.38 | -0.54% | - |
| Oct 30, 2025 | 295.70 | 295.70 | 295.45 | 295.45 | 294.98 | 3.54% | 4 |
| Oct 29, 2025 | 285.35 | 285.35 | 285.35 | 285.35 | 284.89 | -0.99% | - |
| Oct 28, 2025 | 288.20 | 288.20 | 288.20 | 288.20 | 287.74 | 0.28% | - |
| Oct 27, 2025 | 287.40 | 287.40 | 287.40 | 287.40 | 286.94 | 0.23% | - |
| Oct 24, 2025 | 283.50 | 286.75 | 283.50 | 286.75 | 286.29 | 0.95% | 31 |
| Oct 23, 2025 | 288.15 | 288.15 | 284.05 | 284.05 | 283.60 | -0.32% | 52 |
| Oct 22, 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 284.49 | 1.59% | - |
| Oct 21, 2025 | 280.50 | 280.50 | 280.50 | 280.50 | 280.05 | -0.16% | - |
| Oct 20, 2025 | 280.40 | 280.95 | 280.00 | 280.95 | 280.50 | 1.65% | 67 |
| Oct 17, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 275.96 | 0.40% | - |
| Oct 16, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 274.86 | 0.58% | - |
| Oct 15, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.26 | -0.13% | - |
| Oct 14, 2025 | 273.40 | 274.05 | 273.25 | 274.05 | 273.61 | -0.56% | 106 |
| Oct 13, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.16 | 0.40% | - |
| Oct 10, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.06 | 1.82% | - |
| Oct 9, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.17 | 1.54% | - |
| Oct 8, 2025 | 265.90 | 265.90 | 265.50 | 265.50 | 265.08 | 1.37% | 16 |
| Oct 7, 2025 | 259.60 | 261.90 | 259.60 | 261.90 | 261.48 | 1.20% | 8 |
| Oct 6, 2025 | 260.15 | 260.15 | 258.80 | 258.80 | 258.39 | -0.92% | 2 |
| Oct 3, 2025 | 265.05 | 265.05 | 261.20 | 261.20 | 260.78 | -1.84% | 6 |
| Oct 2, 2025 | 265.95 | 266.10 | 265.95 | 266.10 | 265.67 | -0.54% | 4 |
| Oct 1, 2025 | 264.55 | 267.55 | 264.55 | 267.55 | 267.12 | 1.13% | 10 |
| Sep 30, 2025 | 264.55 | 264.55 | 264.55 | 264.55 | 264.13 | 5.13% | - |
| Sep 25, 2025 | 251.65 | 251.65 | 251.65 | 251.65 | 251.25 | 2.71% | - |