The Cigna Group (BIT:1CI)
Italy · Delayed Price · Currency is EUR 233.30
-5.50 (-2.30%)
At close: Sep 24, 2026
BIT:1CI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 239.30 | 239.30 | 239.30 | 233.30 | 233.30 | -2.30% | 8 |
| Sep 23, 2026 | 241.80 | 241.80 | 240.70 | 238.80 | 238.80 | 0.13% | 29 |
| Sep 22, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.21% | - |
| Sep 21, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.25% | 6 |
| Sep 18, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -0.91% | - |
| Sep 17, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -2.14% | - |
| Sep 16, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -1.32% | - |
| Sep 15, 2026 | 248.10 | 248.10 | 248.10 | 250.40 | 250.40 | 0.40% | 50 |
| Sep 14, 2026 | 251.00 | 251.00 | 251.00 | 249.40 | 249.40 | 4.18% | 6 |
| Sep 11, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -0.87% | - |
| Sep 10, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 1.39% | - |
| Sep 9, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 0.38% | - |
| Sep 8, 2026 | 238.60 | 238.60 | 238.60 | 237.30 | 237.30 | -8.34% | 25 |
| Sep 7, 2026 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | 6.65% | - |
| Sep 4, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 242.76 | -0.65% | - |
| Sep 3, 2026 | 246.00 | 246.00 | 246.00 | 245.70 | 244.35 | -0.16% | 20 |
| Sep 2, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 244.75 | 1.19% | - |
| Sep 1, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 241.86 | 1.80% | - |
| Aug 31, 2026 | 238.70 | 238.70 | 238.00 | 238.90 | 237.59 | -0.79% | 24 |
| Aug 28, 2026 | 240.50 | 240.50 | 240.50 | 240.80 | 239.48 | -0.12% | 8 |
| Aug 27, 2026 | 239.20 | 239.20 | 237.10 | 241.10 | 239.77 | -0.62% | 6 |
| Aug 26, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 241.27 | 2.06% | - |
| Aug 25, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 236.39 | -0.25% | - |
| Aug 24, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 236.99 | 0.04% | - |
| Aug 21, 2026 | 235.10 | 237.10 | 235.10 | 238.20 | 236.89 | 0.76% | 2 |
| Aug 20, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.10 | -1.58% | - |
| Aug 19, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 238.88 | -1.11% | - |
| Aug 18, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 241.56 | 1.17% | - |
| Aug 17, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 238.78 | -1.03% | - |
| Aug 14, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 241.27 | 0.62% | - |
| Aug 13, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 239.77 | 1.22% | - |
| Aug 12, 2026 | 239.30 | 239.30 | 239.30 | 238.20 | 236.89 | 0.51% | 10 |
| Aug 11, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 235.70 | -2.59% | - |
| Aug 10, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 241.96 | 0.37% | - |
| Aug 7, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.07 | 2.84% | - |
| Aug 6, 2026 | 237.10 | 237.10 | 234.30 | 235.70 | 234.40 | 0.86% | 26 |
| Aug 5, 2026 | 234.40 | 234.40 | 228.10 | 233.70 | 232.41 | -1.93% | 186 |
| Aug 4, 2026 | 243.90 | 243.90 | 243.90 | 238.30 | 236.99 | -3.13% | 4 |
| Aug 3, 2026 | 245.10 | 245.10 | 245.10 | 246.00 | 244.65 | 0.12% | 20 |
| Jul 31, 2026 | 251.90 | 251.90 | 247.30 | 245.70 | 244.35 | -2.81% | 172 |
| Jul 30, 2026 | 249.10 | 249.10 | 249.10 | 252.80 | 251.41 | -3.40% | 10 |
| Jul 29, 2026 | 262.00 | 262.00 | 261.70 | 261.70 | 260.26 | -0.04% | 9 |
| Jul 28, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 260.36 | 2.31% | - |
| Jul 27, 2026 | 254.80 | 254.80 | 254.80 | 255.90 | 254.49 | 0.71% | 12 |
| Jul 24, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 252.70 | 0.40% | - |
| Jul 23, 2026 | 251.00 | 251.00 | 251.00 | 253.10 | 251.71 | -0.51% | 18 |
| Jul 22, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 253.00 | 0.99% | - |
| Jul 21, 2026 | 254.20 | 254.20 | 254.20 | 251.90 | 250.51 | 1.08% | 1 |
| Jul 20, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 247.83 | -1.62% | - |
| Jul 17, 2026 | 250.90 | 252.90 | 247.10 | 253.30 | 251.91 | 2.10% | 30 |