Centene Corporation (BIT:1CNC)
Italy · Delayed Price · Currency is EUR 21.99
+0.23 (1.08%)
At close: Aug 11, 2025, 5:30 PM CET
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.58 | 22.58 | 21.87 | 22.06 | - | 0.32% | 1,022 |
| Aug 11, 2025 | 22.10 | 22.18 | 21.99 | 21.99 | - | 1.08% | 513 |
| Aug 8, 2025 | 21.68 | 21.75 | 21.66 | 21.75 | - | 0.16% | 28 |
| Aug 7, 2025 | 21.88 | 21.88 | 21.67 | 21.72 | - | -0.23% | 485 |
| Aug 6, 2025 | 22.45 | 22.49 | 21.77 | 21.77 | - | -3.93% | 1,695 |
| Aug 5, 2025 | 22.38 | 22.94 | 22.38 | 22.66 | - | -1.52% | 1,408 |
| Aug 4, 2025 | 22.50 | 23.16 | 22.45 | 23.01 | - | 2.77% | 5,549 |
| Aug 1, 2025 | 22.75 | 22.78 | 22.20 | 22.39 | - | -1.02% | 2,950 |
| Jul 31, 2025 | 22.70 | 22.70 | 22.20 | 22.62 | - | 0.65% | 795 |
| Jul 30, 2025 | 22.36 | 22.59 | 22.36 | 22.47 | - | -1.36% | 682 |
| Jul 29, 2025 | 23.75 | 23.75 | 22.55 | 22.78 | - | -3.92% | 5,273 |
| Jul 28, 2025 | 24.69 | 24.90 | 23.71 | 23.71 | - | -1.00% | 6,305 |
| Jul 25, 2025 | 23.69 | 24.62 | 19.34 | 23.95 | - | 1.42% | 12,127 |
| Jul 24, 2025 | 25.10 | 25.23 | 23.62 | 23.62 | - | -4.57% | 2,277 |
| Jul 23, 2025 | 23.78 | 24.75 | 23.65 | 24.75 | - | 3.71% | 7,583 |
| Jul 22, 2025 | 23.55 | 24.11 | 23.42 | 23.86 | - | 1.34% | 3,347 |
| Jul 21, 2025 | 24.20 | 24.40 | 23.50 | 23.55 | - | -4.19% | 5,696 |
| Jul 18, 2025 | 25.30 | 25.31 | 24.18 | 24.58 | - | -2.94% | 8,268 |
| Jul 17, 2025 | 26.00 | 26.13 | 25.31 | 25.32 | - | -1.71% | 5,340 |
| Jul 16, 2025 | 26.06 | 26.06 | 25.26 | 25.76 | - | -1.68% | 1,897 |
| Jul 15, 2025 | 26.35 | 26.53 | 26.00 | 26.20 | - | -0.76% | 2,962 |
| Jul 14, 2025 | 27.15 | 27.15 | 26.35 | 26.40 | - | -2.94% | 1,830 |
| Jul 11, 2025 | 27.99 | 28.11 | 27.15 | 27.20 | - | -4.04% | 1,691 |
| Jul 10, 2025 | 27.83 | 28.60 | 27.70 | 28.35 | - | 3.68% | 3,846 |
| Jul 9, 2025 | 27.90 | 28.00 | 27.17 | 27.34 | - | -2.89% | 3,370 |
| Jul 8, 2025 | 28.28 | 29.01 | 27.87 | 28.16 | - | -0.53% | 1,938 |
| Jul 7, 2025 | 28.49 | 29.19 | 28.19 | 28.31 | - | -4.15% | 7,373 |
| Jul 4, 2025 | 28.40 | 29.53 | 28.40 | 29.53 | - | 2.96% | 1,010 |
| Jul 3, 2025 | 29.00 | 30.00 | 28.00 | 28.68 | - | -3.06% | 9,794 |
| Jul 2, 2025 | 51.12 | 53.64 | 28.87 | 29.59 | - | -36.53% | 10,826 |
| Jul 1, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | - | - | - |
| Jun 30, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | - | - | - |
| Jun 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | - | - | - |
| Jun 26, 2025 | 46.98 | 46.98 | 46.62 | 46.62 | - | -3.96% | 7 |
| Jun 25, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 24, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 23, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 20, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 19, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 18, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 17, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 16, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 13, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 12, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 11, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 10, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 9, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 6, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 5, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | - | - | - |
| Jun 4, 2025 | 48.51 | 48.54 | 47.93 | 48.54 | - | 0.22% | 90 |