The Cigna Group (BIT:1CI)
Italy · Delayed Price · Currency is EUR 231.10
-4.35 (-1.85%)
At close: Mar 27, 2026
BIT:1CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 237.45 | 237.50 | 235.05 | 235.45 | 235.45 | 1.29% | 28 |
| Mar 25, 2026 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 1.73% | - |
| Mar 24, 2026 | 228.20 | 228.20 | 228.20 | 228.50 | 228.50 | 1.90% | 2 |
| Mar 23, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | -1.97% | - |
| Mar 20, 2026 | 228.75 | 228.75 | 228.75 | 228.75 | 228.75 | -0.39% | - |
| Mar 19, 2026 | 233.70 | 233.70 | 233.70 | 229.65 | 229.65 | -1.27% | 1 |
| Mar 18, 2026 | 233.00 | 233.00 | 233.00 | 232.60 | 232.60 | -1.06% | 2 |
| Mar 17, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 0.77% | - |
| Mar 16, 2026 | 232.30 | 232.30 | 232.30 | 233.30 | 233.30 | 0.34% | 1 |
| Mar 13, 2026 | 232.25 | 233.00 | 232.25 | 232.50 | 232.50 | 0.30% | 12 |
| Mar 12, 2026 | 228.05 | 228.05 | 228.05 | 231.80 | 231.80 | 3.46% | 4 |
| Mar 11, 2026 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -1.26% | - |
| Mar 10, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.82% | - |
| Mar 9, 2026 | 231.70 | 231.70 | 231.70 | 231.10 | 231.10 | -1.03% | 5 |
| Mar 6, 2026 | 233.10 | 233.10 | 233.10 | 233.50 | 233.50 | -4.26% | 5 |
| Mar 5, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 0.70% | - |
| Mar 4, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 1.02% | - |
| Mar 3, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 238.40 | -5.24% | - |
| Mar 2, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 251.58 | 6.57% | - |
| Feb 27, 2026 | 243.45 | 243.45 | 243.45 | 237.40 | 236.07 | 0.15% | 18 |
| Feb 26, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 235.72 | -1.02% | - |
| Feb 25, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.16 | 1.01% | - |
| Feb 24, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 235.77 | -0.63% | - |
| Feb 23, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.26 | 1.04% | - |
| Feb 20, 2026 | 241.00 | 241.00 | 241.00 | 236.15 | 234.82 | -2.74% | 2 |
| Feb 19, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 241.44 | -0.92% | - |
| Feb 18, 2026 | 245.05 | 245.05 | 245.05 | 245.05 | 243.67 | -1.17% | - |
| Feb 17, 2026 | 242.35 | 242.35 | 242.35 | 247.95 | 246.56 | -3.24% | 10 |
| Feb 16, 2026 | 256.25 | 256.25 | 256.25 | 256.25 | 254.81 | 3.98% | - |
| Feb 13, 2026 | 249.40 | 249.40 | 249.40 | 246.45 | 245.07 | -0.14% | 6 |
| Feb 12, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 245.42 | 4.93% | - |
| Feb 11, 2026 | 243.00 | 243.00 | 240.90 | 235.20 | 233.88 | -4.04% | 45 |
| Feb 10, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 243.72 | -0.08% | - |
| Feb 9, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 243.92 | -1.09% | - |
| Feb 6, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.61 | 3.87% | - |
| Feb 5, 2026 | 235.25 | 239.45 | 235.25 | 238.75 | 237.41 | 0.57% | 269 |
| Feb 4, 2026 | 237.20 | 237.20 | 237.20 | 237.40 | 236.07 | 1.47% | 10 |
| Feb 3, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 232.64 | 1.78% | - |
| Feb 2, 2026 | 229.85 | 229.85 | 229.85 | 229.85 | 228.56 | 1.55% | - |
| Jan 30, 2026 | 226.35 | 226.35 | 226.35 | 226.35 | 225.08 | -0.75% | - |
| Jan 29, 2026 | 237.20 | 237.20 | 237.20 | 228.05 | 226.77 | 0.51% | 2 |
| Jan 28, 2026 | 226.50 | 226.50 | 226.50 | 226.90 | 225.63 | -0.46% | 20 |
| Jan 27, 2026 | 228.50 | 229.00 | 228.50 | 227.95 | 226.67 | -2.61% | 17 |
| Jan 26, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 232.74 | -1.31% | - |
| Jan 23, 2026 | 237.15 | 237.15 | 237.15 | 237.15 | 235.82 | 0.34% | - |
| Jan 22, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 235.02 | 0.75% | - |
| Jan 21, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.28 | 1.03% | - |
| Jan 20, 2026 | 232.90 | 232.90 | 232.90 | 232.20 | 230.90 | 0.48% | 29 |
| Jan 19, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 229.80 | -1.68% | - |
| Jan 16, 2026 | 235.05 | 235.05 | 235.05 | 235.05 | 233.73 | -0.28% | - |