The Cigna Group (BIT:1CI)
Italy · Delayed Price · Currency is EUR 255.90
+1.80 (0.71%)
At close: Jul 27, 2026
BIT:1CI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 254.80 | 254.80 | 254.80 | 255.90 | 255.90 | 0.71% | 12 |
| Jul 24, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | 0.40% | - |
| Jul 23, 2026 | 251.00 | 251.00 | 251.00 | 253.10 | 253.10 | -0.51% | 18 |
| Jul 22, 2026 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 0.99% | - |
| Jul 21, 2026 | 254.20 | 254.20 | 254.20 | 251.90 | 251.90 | 1.08% | 1 |
| Jul 20, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -1.62% | - |
| Jul 17, 2026 | 250.90 | 252.90 | 247.10 | 253.30 | 253.30 | 2.10% | 30 |
| Jul 16, 2026 | 255.20 | 257.90 | 246.20 | 248.10 | 248.10 | -6.76% | 171 |
| Jul 15, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 1.53% | - |
| Jul 14, 2026 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -1.21% | - |
| Jul 13, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 4.24% | - |
| Jul 10, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | -0.27% | - |
| Jul 9, 2026 | 254.70 | 254.70 | 254.70 | 255.20 | 255.20 | 0.71% | 39 |
| Jul 8, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.20% | - |
| Jul 7, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 3.31% | - |
| Jul 6, 2026 | 251.00 | 253.00 | 251.00 | 244.80 | 244.80 | -3.16% | 54 |
| Jul 3, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 1.77% | - |
| Jul 2, 2026 | 241.20 | 241.20 | 241.20 | 248.40 | 248.40 | 3.20% | 7 |
| Jul 1, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -0.62% | - |
| Jun 30, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | -1.66% | - |
| Jun 29, 2026 | 246.90 | 246.90 | 246.90 | 246.30 | 246.30 | -2.61% | 4 |
| Jun 26, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 1.65% | - |
| Jun 25, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | 1.22% | - |
| Jun 24, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.77% | - |
| Jun 23, 2026 | 246.00 | 246.00 | 246.00 | 247.70 | 247.70 | 0.98% | 10 |
| Jun 22, 2026 | 243.10 | 243.10 | 243.10 | 245.30 | 245.30 | 0.70% | 8 |
| Jun 19, 2026 | 245.90 | 245.90 | 239.50 | 243.60 | 243.60 | -0.94% | 59 |
| Jun 18, 2026 | 247.00 | 247.00 | 245.50 | 245.90 | 245.90 | -1.13% | 40 |
| Jun 17, 2026 | 248.30 | 248.30 | 248.30 | 248.70 | 248.70 | -0.80% | 4 |
| Jun 16, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -1.10% | - |
| Jun 15, 2026 | 253.90 | 253.90 | 253.90 | 253.50 | 253.50 | -1.78% | 41 |
| Jun 12, 2026 | 250.40 | 258.10 | 250.40 | 258.10 | 258.10 | 0.98% | 31 |
| Jun 11, 2026 | 254.20 | 254.20 | 254.20 | 255.60 | 255.60 | -0.35% | 18 |
| Jun 10, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 2.07% | - |
| Jun 9, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 0.32% | - |
| Jun 8, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.04% | - |
| Jun 5, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 2.88% | - |
| Jun 4, 2026 | 230.20 | 239.00 | 230.20 | 243.40 | 243.40 | 3.71% | 11 |
| Jun 3, 2026 | 234.00 | 234.00 | 234.00 | 234.70 | 234.70 | -0.32% | 10 |
| Jun 2, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.46 | 0.47% | - |
| Jun 1, 2026 | 264.60 | 264.60 | 236.00 | 235.70 | 234.37 | -2.04% | 14 |
| May 29, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 239.24 | -2.27% | - |
| May 28, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 244.81 | - | - |
| May 27, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 244.81 | 1.57% | - |
| May 26, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.03 | -5.46% | - |
| May 25, 2026 | 255.30 | 258.10 | 252.00 | 256.40 | 254.95 | 4.78% | 50 |
| May 22, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 243.32 | -0.33% | - |
| May 21, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.11 | -0.49% | - |
| May 20, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 245.30 | -1.83% | - |
| May 19, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 249.88 | 2.11% | - |