The Cigna Group (VIE:CIGN)
Austria · Delayed Price · Currency is EUR 261.20
-4.45 (-1.68%)
At close: Oct 23, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 265.90 | 265.90 | 261.20 | 261.20 | - | -1.68% | - |
| Oct 22, 2025 | 265.40 | 265.65 | 265.25 | 265.65 | 265.65 | 0.26% | - |
| Oct 21, 2025 | 264.70 | 264.95 | 263.70 | 264.95 | 264.95 | 0.76% | - |
| Oct 20, 2025 | 257.35 | 262.95 | 257.20 | 262.95 | 262.95 | 3.34% | - |
| Oct 17, 2025 | 249.05 | 254.45 | 247.65 | 254.45 | 254.45 | 1.80% | - |
| Oct 16, 2025 | 253.45 | 253.65 | 249.95 | 249.95 | 249.95 | -2.13% | - |
| Oct 15, 2025 | 260.75 | 260.75 | 255.40 | 255.40 | 255.40 | -1.39% | - |
| Oct 14, 2025 | 255.50 | 259.00 | 255.50 | 259.00 | 259.00 | -0.04% | - |
| Oct 13, 2025 | 259.75 | 262.85 | 258.30 | 259.10 | 259.10 | -1.16% | 33 |
| Oct 10, 2025 | 264.80 | 265.90 | 262.15 | 262.15 | 262.15 | -1.32% | - |
| Oct 9, 2025 | 264.10 | 266.30 | 264.10 | 265.65 | 265.65 | 0.70% | - |
| Oct 8, 2025 | 264.55 | 264.95 | 263.80 | 263.80 | 263.80 | -0.26% | - |
| Oct 7, 2025 | 258.95 | 264.50 | 258.95 | 264.50 | 264.50 | 0.80% | - |
| Oct 6, 2025 | 267.05 | 268.15 | 262.40 | 262.40 | 262.40 | -1.87% | - |
| Oct 3, 2025 | 253.70 | 267.40 | 252.65 | 267.40 | 267.40 | 6.03% | - |
| Oct 2, 2025 | 248.65 | 252.20 | 247.00 | 252.20 | 252.20 | 1.96% | - |
| Oct 1, 2025 | 243.85 | 247.35 | 243.85 | 247.35 | 247.35 | 0.18% | - |
| Sep 30, 2025 | 243.75 | 246.90 | 243.35 | 246.90 | 246.90 | 1.13% | - |
| Sep 29, 2025 | 244.95 | 245.35 | 242.95 | 244.15 | 244.15 | 0.06% | - |
| Sep 26, 2025 | 243.75 | 244.55 | 243.15 | 244.00 | 244.00 | -0.20% | - |
| Sep 25, 2025 | 247.95 | 250.10 | 244.50 | 244.50 | 244.50 | -1.45% | - |
| Sep 24, 2025 | 246.35 | 248.10 | 246.35 | 248.10 | 248.10 | 0.26% | - |
| Sep 23, 2025 | 244.70 | 247.45 | 244.55 | 247.45 | 247.45 | 1.04% | - |
| Sep 22, 2025 | 247.25 | 247.95 | 244.90 | 244.90 | 244.90 | -1.82% | 10 |
| Sep 19, 2025 | 249.35 | 250.35 | 249.35 | 249.45 | 249.45 | -0.18% | - |
| Sep 18, 2025 | 252.50 | 252.80 | 249.90 | 249.90 | 249.90 | -1.09% | - |
| Sep 17, 2025 | 248.35 | 252.65 | 248.25 | 252.65 | 252.65 | 1.65% | - |
| Sep 16, 2025 | 252.30 | 252.50 | 248.55 | 248.55 | 248.55 | -1.51% | - |
| Sep 15, 2025 | 258.60 | 258.60 | 252.35 | 252.35 | 252.35 | -3.37% | - |
| Sep 12, 2025 | 260.40 | 261.15 | 260.40 | 261.15 | 261.15 | 0.60% | - |
| Sep 11, 2025 | 258.95 | 259.70 | 258.95 | 259.60 | 259.60 | 1.53% | - |
| Sep 10, 2025 | 259.10 | 259.10 | 255.70 | 255.70 | 255.70 | -0.85% | - |
| Sep 9, 2025 | 256.00 | 257.90 | 256.00 | 257.90 | 257.90 | -0.08% | - |
| Sep 8, 2025 | 260.25 | 260.55 | 258.10 | 258.10 | 258.10 | -1.30% | - |
| Sep 5, 2025 | 260.85 | 261.50 | 258.95 | 261.50 | 261.50 | 0.91% | - |
| Sep 4, 2025 | 254.20 | 259.15 | 254.20 | 259.15 | 259.15 | -0.19% | - |
| Sep 2, 2025 | 256.95 | 259.65 | 256.90 | 259.65 | 258.36 | 0.93% | - |
| Sep 1, 2025 | 256.60 | 257.25 | 256.60 | 257.25 | 255.97 | -0.08% | - |
| Aug 29, 2025 | 256.00 | 257.45 | 255.15 | 257.45 | 256.17 | 1.74% | - |
| Aug 28, 2025 | 257.75 | 257.95 | 253.05 | 253.05 | 251.79 | -2.15% | - |
| Aug 27, 2025 | 258.60 | 259.35 | 258.60 | 258.60 | 257.31 | 0.84% | - |
| Aug 26, 2025 | 258.35 | 258.60 | 256.45 | 256.45 | 255.17 | -0.47% | - |
| Aug 25, 2025 | 259.35 | 260.20 | 257.65 | 257.65 | 256.37 | -1.72% | - |
| Aug 22, 2025 | 259.40 | 262.15 | 259.40 | 262.15 | 260.85 | 0.25% | - |
| Aug 21, 2025 | 261.90 | 261.90 | 260.65 | 261.50 | 260.20 | 0.71% | - |
| Aug 20, 2025 | 259.40 | 259.65 | 258.45 | 259.65 | 258.36 | 0.80% | - |
| Aug 19, 2025 | 255.30 | 257.60 | 255.00 | 257.60 | 256.32 | - | - |
| Aug 18, 2025 | 253.70 | 257.60 | 253.70 | 257.60 | 256.32 | 2.34% | - |
| Aug 15, 2025 | 252.65 | 253.35 | 250.20 | 251.70 | 250.45 | 1.53% | - |
| Aug 14, 2025 | 245.20 | 247.90 | 245.20 | 247.90 | 246.67 | 2.78% | - |