The Cigna Group (VIE:CIGN)
Austria · Delayed Price · Currency is EUR 231.75
-4.35 (-1.84%)
Last updated: Dec 5, 2025, 9:05 AM CET
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.80 | 231.75 | 230.80 | 231.75 | - | - | - |
| Dec 4, 2025 | 230.80 | 231.75 | 230.80 | 231.75 | 231.75 | -1.84% | - |
| Dec 2, 2025 | 235.75 | 236.80 | 235.75 | 236.10 | 234.81 | -0.65% | - |
| Dec 1, 2025 | 237.65 | 238.05 | 237.65 | 237.65 | 236.35 | -0.83% | - |
| Nov 28, 2025 | 240.75 | 241.55 | 239.65 | 239.65 | 238.34 | -0.21% | - |
| Nov 27, 2025 | 240.35 | 240.50 | 240.15 | 240.15 | 238.83 | -0.21% | - |
| Nov 26, 2025 | 241.05 | 241.10 | 240.10 | 240.65 | 239.33 | 0.02% | - |
| Nov 25, 2025 | 235.60 | 240.60 | 234.40 | 240.60 | 239.28 | -0.72% | - |
| Nov 24, 2025 | 242.15 | 242.35 | 238.95 | 242.35 | 241.02 | 0.81% | - |
| Nov 21, 2025 | 233.85 | 240.40 | 233.85 | 240.40 | 239.08 | 2.65% | - |
| Nov 20, 2025 | 236.30 | 236.60 | 234.20 | 234.20 | 232.92 | -0.72% | - |
| Nov 19, 2025 | 235.80 | 236.95 | 235.80 | 235.90 | 234.61 | -0.06% | - |
| Nov 18, 2025 | 233.35 | 236.05 | 232.60 | 236.05 | 234.76 | 0.30% | - |
| Nov 17, 2025 | 232.80 | 235.35 | 232.25 | 235.35 | 234.06 | 1.14% | - |
| Nov 14, 2025 | 232.85 | 233.90 | 232.70 | 232.70 | 231.42 | -0.77% | - |
| Nov 13, 2025 | 233.40 | 234.50 | 232.60 | 234.50 | 233.21 | -0.57% | - |
| Nov 12, 2025 | 231.80 | 235.85 | 231.25 | 235.85 | 234.56 | 3.24% | - |
| Nov 11, 2025 | 223.40 | 228.45 | 223.40 | 228.45 | 227.20 | 1.76% | - |
| Nov 10, 2025 | 226.30 | 227.25 | 224.20 | 224.50 | 223.27 | -0.88% | 40 |
| Nov 7, 2025 | 222.25 | 226.50 | 221.75 | 226.50 | 225.26 | 0.49% | - |
| Nov 6, 2025 | 227.90 | 228.40 | 225.40 | 225.40 | 224.16 | -1.12% | - |
| Nov 5, 2025 | 229.25 | 229.65 | 227.95 | 227.95 | 226.70 | 1.40% | - |
| Nov 4, 2025 | 222.35 | 224.80 | 220.90 | 224.80 | 223.57 | 6.57% | - |
| Nov 3, 2025 | 212.90 | 213.15 | 210.90 | 210.95 | 209.79 | -0.68% | - |
| Oct 31, 2025 | 214.95 | 214.95 | 211.40 | 212.40 | 211.24 | -5.62% | - |
| Oct 30, 2025 | 258.05 | 264.40 | 214.40 | 225.05 | 223.82 | -13.49% | - |
| Oct 29, 2025 | 265.85 | 265.85 | 260.10 | 260.15 | 258.72 | -1.76% | - |
| Oct 28, 2025 | 265.05 | 267.90 | 264.80 | 264.80 | 263.35 | 0.25% | - |
| Oct 27, 2025 | 261.70 | 264.15 | 258.45 | 264.15 | 262.70 | 1.21% | - |
| Oct 24, 2025 | 263.50 | 263.50 | 261.00 | 261.00 | 259.57 | -0.08% | - |
| Oct 23, 2025 | 265.90 | 265.90 | 261.20 | 261.20 | 259.77 | -1.68% | - |
| Oct 22, 2025 | 265.40 | 265.65 | 265.25 | 265.65 | 264.19 | 0.26% | - |
| Oct 21, 2025 | 264.70 | 264.95 | 263.70 | 264.95 | 263.50 | 0.76% | - |
| Oct 20, 2025 | 257.35 | 262.95 | 257.20 | 262.95 | 261.51 | 3.34% | - |
| Oct 17, 2025 | 249.05 | 254.45 | 247.65 | 254.45 | 253.05 | 1.80% | - |
| Oct 16, 2025 | 253.45 | 253.65 | 249.95 | 249.95 | 248.58 | -2.13% | - |
| Oct 15, 2025 | 260.75 | 260.75 | 255.40 | 255.40 | 254.00 | -1.39% | - |
| Oct 14, 2025 | 255.50 | 259.00 | 255.50 | 259.00 | 257.58 | -0.04% | - |
| Oct 13, 2025 | 259.75 | 262.85 | 258.30 | 259.10 | 257.68 | -1.16% | 33 |
| Oct 10, 2025 | 264.80 | 265.90 | 262.15 | 262.15 | 260.71 | -1.32% | - |
| Oct 9, 2025 | 264.10 | 266.30 | 264.10 | 265.65 | 264.19 | 0.70% | - |
| Oct 8, 2025 | 264.55 | 264.95 | 263.80 | 263.80 | 262.35 | -0.26% | - |
| Oct 7, 2025 | 258.95 | 264.50 | 258.95 | 264.50 | 263.05 | 0.80% | - |
| Oct 6, 2025 | 267.05 | 268.15 | 262.40 | 262.40 | 260.96 | -1.87% | - |
| Oct 3, 2025 | 253.70 | 267.40 | 252.65 | 267.40 | 265.93 | 6.03% | - |
| Oct 2, 2025 | 248.65 | 252.20 | 247.00 | 252.20 | 250.82 | 1.96% | - |
| Oct 1, 2025 | 243.85 | 247.35 | 243.85 | 247.35 | 245.99 | 0.18% | - |
| Sep 30, 2025 | 243.75 | 246.90 | 243.35 | 246.90 | 245.55 | 1.13% | - |
| Sep 29, 2025 | 244.95 | 245.35 | 242.95 | 244.15 | 242.81 | 0.06% | - |
| Sep 26, 2025 | 243.75 | 244.55 | 243.15 | 244.00 | 242.66 | -0.20% | - |