The Cigna Group (BIT:1CI)
Italy · Delayed Price · Currency is EUR 235.30
-14.20 (-5.69%)
Last updated: May 5, 2026, 4:04 PM CET
BIT:1CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1.23% | - |
| May 5, 2026 | 234.00 | 236.50 | 227.10 | 235.30 | 235.30 | -2.32% | 373 |
| May 4, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | -3.45% | - |
| Apr 30, 2026 | 242.90 | 242.90 | 242.90 | 249.50 | 249.50 | 1.01% | 35 |
| Apr 29, 2026 | 246.30 | 246.30 | 246.30 | 247.00 | 247.00 | 0.24% | 15 |
| Apr 28, 2026 | 245.00 | 245.00 | 245.00 | 246.40 | 246.40 | 1.90% | 4 |
| Apr 27, 2026 | 237.70 | 241.20 | 237.70 | 241.80 | 241.80 | 3.16% | 353 |
| Apr 24, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.31% | - |
| Apr 23, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.04% | - |
| Apr 22, 2026 | 244.80 | 244.80 | 244.80 | 237.40 | 237.40 | -0.13% | 2 |
| Apr 21, 2026 | 242.80 | 242.90 | 242.80 | 237.70 | 237.70 | 0.42% | 18 |
| Apr 20, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.81% | - |
| Apr 17, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 1.51% | - |
| Apr 16, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | 2.25% | - |
| Apr 15, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -3.00% | - |
| Apr 14, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.69% | - |
| Apr 13, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -1.28% | - |
| Apr 10, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.05% | - |
| Apr 9, 2026 | 238.30 | 238.30 | 238.30 | 237.10 | 237.10 | 1.45% | 5 |
| Apr 8, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -2.01% | - |
| Apr 7, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.99% | - |
| Apr 2, 2026 | 227.15 | 227.15 | 227.15 | 233.85 | 233.85 | 1.23% | 1 |
| Apr 1, 2026 | 230.70 | 230.70 | 229.45 | 231.00 | 231.00 | 1.65% | 39 |
| Mar 31, 2026 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | -0.55% | - |
| Mar 30, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -0.44% | - |
| Mar 27, 2026 | 231.10 | 231.10 | 229.45 | 229.50 | 229.50 | -2.53% | 27 |
| 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% | - |