The Cigna Group (CIGN) Price History
Daily open, high, low, close and volume for The Cigna Group (CIGN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €251.20 | €252.50 | €250.50 | €252.50 | 0 |
| 2026-10-08 | €248.40 | €250.00 | €247.20 | €247.20 | 0 |
| 2026-10-07 | €244.60 | €248.80 | €243.40 | €248.80 | 0 |
| 2026-10-06 | €242.90 | €242.90 | €241.00 | €241.00 | 0 |
| 2026-10-05 | €241.60 | €241.90 | €240.60 | €240.60 | 0 |
| 2026-10-02 | €238.50 | €239.70 | €237.90 | €237.90 | 0 |
| 2026-10-01 | €240.10 | €241.60 | €237.40 | €237.40 | 0 |
| 2026-09-30 | €242.90 | €242.90 | €237.40 | €237.40 | 0 |
| 2026-09-29 | €238.70 | €241.50 | €238.10 | €241.50 | 0 |
| 2026-09-28 | €239.00 | €239.60 | €237.30 | €237.30 | 0 |
| 2026-09-25 | €231.70 | €237.80 | €231.70 | €237.80 | 0 |
| 2026-09-24 | €236.10 | €237.30 | €233.10 | €233.10 | 0 |
| 2026-09-23 | €239.80 | €240.20 | €238.70 | €238.90 | 0 |
| 2026-09-22 | €239.20 | €242.40 | €238.90 | €238.90 | 0 |
| 2026-09-21 | €240.80 | €240.80 | €239.30 | €239.30 | 0 |
| 2026-09-18 | €241.50 | €241.50 | €239.50 | €239.50 | 0 |
| 2026-09-17 | €245.00 | €247.00 | €241.50 | €241.50 | 0 |
| 2026-09-16 | €250.60 | €250.60 | €246.70 | €246.70 | 0 |
| 2026-09-15 | €250.40 | €250.60 | €249.90 | €250.50 | 0 |
| 2026-09-14 | €243.00 | €249.50 | €243.00 | €249.50 | 0 |
| 2026-09-11 | €242.80 | €243.60 | €239.80 | €239.80 | 5 |
| 2026-09-10 | €239.30 | €242.20 | €238.70 | €241.30 | 0 |
| 2026-09-09 | €237.50 | €240.20 | €237.50 | €238.20 | 0 |
| 2026-09-08 | €244.40 | €244.40 | €237.50 | €237.50 | 0 |
| 2026-09-07 | €245.50 | €245.50 | €245.50 | €245.50 | 0 |
| 2026-09-04 | €247.10 | €247.10 | €245.50 | €245.50 | 0 |
| 2026-09-03 | €244.90 | €244.90 | €243.90 | €244.10 | 0 |
| 2026-09-02 | €244.50 | €246.10 | €243.40 | €246.10 | 0 |
| 2026-09-01 | €239.40 | €243.50 | €237.20 | €243.50 | 0 |
| 2026-08-31 | €241.10 | €241.10 | €238.90 | €238.90 | 0 |
| 2026-08-28 | €239.70 | €240.70 | €239.70 | €240.70 | 0 |
| 2026-08-27 | €240.80 | €241.40 | €238.70 | €241.40 | 0 |
| 2026-08-26 | €239.20 | €242.90 | €238.90 | €242.90 | 0 |
| 2026-08-25 | €240.70 | €240.70 | €237.50 | €237.50 | 0 |
| 2026-08-24 | €237.30 | €239.00 | €237.30 | €238.70 | 0 |
| 2026-08-21 | €236.30 | €238.40 | €235.80 | €238.40 | 0 |
| 2026-08-20 | €238.20 | €238.20 | €236.20 | €236.20 | 0 |
| 2026-08-19 | €240.30 | €245.10 | €240.30 | €240.30 | 0 |
| 2026-08-18 | €237.10 | €242.80 | €236.70 | €242.80 | 0 |
| 2026-08-17 | €244.40 | €245.00 | €239.60 | €239.60 | 0 |
| 2026-08-14 | €241.60 | €242.60 | €240.10 | €242.60 | 0 |
| 2026-08-13 | €241.10 | €241.50 | €241.00 | €241.50 | 0 |
| 2026-08-12 | €237.70 | €238.00 | €236.50 | €237.50 | 0 |
| 2026-08-11 | €241.40 | €242.00 | €236.80 | €236.80 | 0 |
| 2026-08-10 | €245.00 | €245.00 | €242.80 | €242.80 | 0 |
| 2026-08-07 | €238.20 | €242.60 | €237.40 | €242.60 | 0 |
| 2026-08-06 | €235.40 | €236.40 | €235.10 | €235.50 | 0 |
| 2026-08-05 | €239.00 | €239.00 | €233.40 | €233.40 | 0 |
| 2026-08-04 | €243.30 | €243.30 | €237.80 | €238.40 | 0 |
| 2026-08-03 | €244.10 | €245.70 | €242.90 | €245.70 | 0 |
| 2026-07-31 | €250.20 | €251.90 | €245.80 | €245.80 | 0 |
| 2026-07-30 | €262.60 | €262.60 | €250.90 | €250.90 | 0 |
| 2026-07-29 | €264.50 | €265.40 | €261.90 | €261.90 | 0 |
| 2026-07-28 | €257.60 | €261.70 | €253.20 | €261.70 | 0 |
| 2026-07-27 | €256.00 | €256.00 | €252.10 | €255.50 | 0 |
| 2026-07-24 | €251.90 | €253.60 | €251.90 | €253.60 | 0 |
| 2026-07-23 | €248.80 | €253.60 | €248.80 | €253.60 | 0 |
| 2026-07-22 | €253.80 | €255.00 | €253.80 | €254.60 | 0 |
| 2026-07-21 | €251.10 | €251.80 | €246.90 | €251.80 | 0 |
| 2026-07-20 | €246.50 | €249.20 | €246.50 | €249.20 | 0 |
| 2026-07-17 | €246.00 | €252.80 | €246.00 | €252.80 | 0 |
| 2026-07-16 | €259.60 | €263.90 | €247.80 | €247.80 | 0 |
| 2026-07-15 | €264.30 | €266.40 | €262.80 | €266.40 | 0 |
| 2026-07-14 | €267.20 | €267.20 | €262.10 | €262.10 | 0 |
| 2026-07-13 | €256.40 | €265.40 | €255.90 | €265.40 | 0 |
| 2026-07-10 | €254.40 | €257.60 | €254.40 | €255.00 | 0 |
| 2026-07-09 | €254.00 | €254.40 | €253.70 | €254.40 | 0 |
| 2026-07-08 | €250.30 | €253.20 | €248.70 | €253.20 | 30 |
| 2026-07-07 | €247.70 | €252.70 | €246.20 | €252.70 | 0 |
| 2026-07-06 | €253.40 | €253.40 | €244.60 | €244.60 | 0 |
| 2026-07-03 | €252.10 | €252.50 | €251.90 | €252.50 | 0 |
| 2026-07-02 | €242.60 | €248.50 | €242.60 | €248.50 | 0 |
| 2026-07-01 | €242.00 | €243.90 | €240.90 | €240.90 | 0 |
| 2026-06-30 | €244.50 | €244.90 | €242.30 | €242.30 | 0 |
| 2026-06-29 | €250.20 | €251.00 | €246.50 | €246.50 | 0 |
| 2026-06-26 | €247.50 | €251.80 | €245.30 | €251.80 | 38 |
| 2026-06-25 | €247.80 | €251.00 | €247.30 | €249.60 | 0 |
| 2026-06-24 | €248.30 | €250.10 | €246.30 | €246.30 | 0 |
| 2026-06-23 | €247.90 | €249.00 | €246.00 | €248.00 | 0 |
| 2026-06-22 | €246.30 | €246.30 | €244.70 | €245.40 | 0 |
| 2026-06-19 | €243.40 | €244.60 | €243.40 | €244.60 | 0 |
| 2026-06-18 | €249.60 | €250.60 | €245.80 | €245.80 | 0 |
| 2026-06-17 | €251.70 | €252.20 | €248.50 | €248.50 | 0 |
| 2026-06-16 | €253.30 | €254.50 | €251.10 | €251.10 | 0 |
| 2026-06-15 | €258.90 | €258.90 | €253.60 | €253.60 | 0 |
| 2026-06-12 | €253.30 | €257.50 | €253.30 | €257.50 | 0 |
| 2026-06-11 | €256.80 | €258.50 | €255.20 | €255.20 | 0 |
| 2026-06-10 | €255.20 | €256.30 | €253.10 | €256.00 | 0 |
| 2026-06-09 | €251.70 | €251.70 | €251.20 | €251.40 | 0 |
| 2026-06-08 | €251.20 | €251.20 | €249.10 | €250.50 | 0 |
| 2026-06-05 | €241.70 | €250.60 | €240.20 | €250.60 | 34 |
| 2026-06-04 | €231.30 | €243.00 | €231.30 | €243.00 | 0 |
| 2026-06-03 | €235.40 | €235.40 | €235.40 | €235.40 | 0 |
| 2026-06-02 | €235.40 | €235.40 | €234.80 | €235.40 | 0 |
| 2026-06-01 | €238.70 | €238.80 | €236.10 | €236.10 | 0 |
| 2026-05-29 | €245.80 | €245.80 | €240.30 | €240.30 | 0 |
| 2026-05-28 | €245.90 | €246.00 | €245.70 | €245.80 | 0 |
| 2026-05-27 | €241.50 | €246.20 | €241.50 | €246.20 | 0 |
| 2026-05-26 | €247.50 | €247.60 | €242.40 | €242.40 | 0 |
| 2026-05-25 | €248.20 | €248.30 | €248.00 | €248.00 | 0 |
| 2026-05-22 | €243.50 | €245.00 | €242.70 | €245.00 | 0 |
| 2026-05-21 | €245.90 | €245.90 | €243.90 | €245.30 | 0 |
| 2026-05-20 | €251.10 | €252.00 | €246.20 | €246.20 | 0 |
| 2026-05-19 | €246.60 | €251.00 | €245.10 | €251.00 | 44 |
| 2026-05-18 | €246.10 | €246.10 | €245.20 | €245.80 | 0 |
| 2026-05-15 | €253.20 | €254.80 | €250.40 | €250.40 | 0 |
| 2026-05-14 | €257.00 | €257.60 | €255.00 | €255.00 | 0 |
| 2026-05-13 | €255.00 | €255.80 | €254.90 | €255.80 | 0 |
| 2026-05-12 | €245.70 | €248.80 | €245.20 | €248.80 | 0 |
| 2026-05-11 | €244.60 | €246.70 | €244.60 | €246.10 | 0 |
| 2026-05-08 | €242.50 | €242.60 | €242.40 | €242.40 | 0 |
| 2026-05-07 | €240.40 | €241.50 | €240.00 | €240.00 | 0 |
| 2026-05-06 | €235.80 | €238.30 | €235.30 | €238.30 | 0 |
| 2026-05-05 | €239.70 | €239.90 | €235.20 | €235.20 | 0 |
| 2026-05-04 | €241.30 | €241.80 | €238.80 | €238.80 | 0 |
| 2026-04-30 | €253.00 | €253.00 | €244.80 | €248.90 | 0 |
| 2026-04-29 | €244.80 | €247.00 | €243.60 | €247.00 | 0 |
| 2026-04-28 | €241.30 | €246.20 | €241.10 | €246.20 | 0 |
| 2026-04-27 | €235.50 | €241.80 | €234.50 | €241.80 | 0 |
| 2026-04-24 | €238.20 | €239.40 | €234.30 | €234.30 | 0 |
| 2026-04-23 | €234.00 | €237.50 | €233.50 | €237.50 | 0 |
| 2026-04-22 | €237.00 | €237.20 | €236.80 | €237.20 | 0 |
| 2026-04-21 | €238.10 | €242.40 | €237.80 | €237.80 | 0 |
| 2026-04-20 | €237.20 | €237.80 | €235.70 | €236.60 | 0 |
| 2026-04-17 | €235.00 | €235.30 | €232.90 | €235.30 | 0 |
| 2026-04-16 | €228.00 | €231.20 | €228.00 | €231.20 | 0 |
| 2026-04-15 | €232.60 | €232.60 | €226.40 | €226.40 | 0 |
| 2026-04-14 | €234.20 | €235.90 | €232.50 | €233.00 | 0 |
| 2026-04-13 | €230.90 | €231.60 | €230.70 | €230.90 | 0 |
| 2026-04-10 | €238.10 | €238.10 | €234.40 | €234.40 | 0 |
| 2026-04-09 | €237.40 | €237.50 | €236.50 | €237.50 | 0 |
| 2026-04-08 | €238.50 | €239.20 | €234.30 | €234.30 | 0 |
| 2026-04-07 | €239.40 | €239.40 | €238.50 | €238.50 | 0 |
| 2026-04-02 | €229.25 | €233.80 | €229.15 | €233.80 | 0 |
| 2026-04-01 | €231.80 | €232.25 | €230.65 | €230.90 | 0 |
| 2026-03-31 | €226.10 | €227.10 | €225.30 | €227.10 | 0 |
| 2026-03-30 | €228.60 | €229.90 | €228.55 | €228.55 | 0 |
| 2026-03-27 | €236.45 | €236.45 | €229.20 | €229.20 | 0 |
| 2026-03-26 | €233.10 | €235.40 | €233.10 | €235.40 | 0 |
| 2026-03-25 | €230.15 | €232.50 | €229.95 | €232.50 | 0 |
| 2026-03-24 | €226.05 | €228.55 | €224.65 | €228.55 | 0 |
| 2026-03-23 | €227.50 | €229.50 | €224.25 | €224.25 | 0 |
| 2026-03-20 | €229.40 | €229.40 | €226.75 | €229.25 | 0 |
| 2026-03-19 | €230.40 | €230.70 | €229.80 | €229.80 | 0 |
| 2026-03-18 | €229.75 | €232.50 | €229.70 | €232.50 | 0 |
| 2026-03-17 | €233.30 | €234.45 | €228.10 | €228.10 | 0 |
| 2026-03-16 | €235.35 | €235.35 | €232.95 | €233.65 | 0 |
| 2026-03-13 | €231.70 | €232.95 | €231.70 | €232.95 | 0 |
| 2026-03-12 | €225.15 | €231.65 | €225.15 | €231.65 | 0 |
| 2026-03-11 | €227.10 | €227.10 | €223.40 | €223.75 | 0 |
| 2026-03-10 | €232.70 | €232.70 | €227.15 | €227.15 | 0 |
| 2026-03-09 | €232.90 | €233.10 | €229.45 | €231.00 | 0 |
| 2026-03-06 | €242.60 | €242.60 | €233.45 | €233.45 | 0 |
| 2026-03-05 | €243.35 | €245.00 | €242.40 | €243.50 | 8 |
| 2026-03-04 | €237.95 | €237.95 | €237.95 | €237.95 | 0 |
| 2026-03-03 | €247.15 | €247.40 | €237.95 | €237.95 | 43 |
| 2026-03-02 | €241.95 | €247.35 | €241.95 | €247.35 | 0 |
| 2026-02-27 | €243.95 | €244.25 | €243.50 | €243.85 | 0 |
| 2026-02-26 | €240.60 | €243.30 | €240.60 | €243.30 | 0 |
| 2026-02-25 | €238.50 | €240.00 | €238.50 | €239.75 | 0 |
| 2026-02-24 | €240.65 | €241.15 | €237.45 | €237.45 | 0 |
| 2026-02-23 | €236.05 | €238.70 | €236.05 | €238.70 | 0 |
| 2026-02-20 | €242.80 | €242.90 | €235.95 | €235.95 | 68 |
| 2026-02-19 | €248.30 | €248.30 | €243.05 | €243.05 | 0 |
| 2026-02-18 | €246.35 | €246.75 | €245.05 | €245.05 | 0 |
| 2026-02-17 | €245.65 | €249.60 | €245.45 | €247.60 | 0 |
| 2026-02-16 | €246.30 | €247.15 | €246.30 | €247.15 | 0 |
| 2026-02-13 | €242.45 | €246.55 | €241.20 | €246.55 | 59 |
| 2026-02-12 | €249.15 | €249.50 | €246.75 | €246.75 | 0 |
| 2026-02-11 | €242.05 | €242.05 | €241.35 | €241.35 | 0 |
| 2026-02-10 | €247.30 | €248.75 | €244.75 | €244.75 | 0 |
| 2026-02-09 | €246.40 | €247.40 | €245.10 | €245.60 | 34 |
| 2026-02-06 | €240.15 | €248.20 | €240.15 | €248.20 | 0 |
| 2026-02-05 | €230.70 | €238.10 | €229.70 | €238.10 | 183 |
| 2026-02-04 | €233.15 | €238.00 | €229.60 | €238.00 | 0 |
| 2026-02-03 | €230.45 | €234.00 | €230.40 | €234.00 | 0 |
| 2026-02-02 | €231.70 | €231.70 | €229.55 | €229.55 | 0 |
| 2026-01-30 | €227.40 | €228.65 | €226.30 | €226.30 | 0 |
| 2026-01-29 | €227.85 | €228.40 | €226.75 | €228.00 | 0 |
| 2026-01-28 | €226.20 | €226.90 | €218.55 | €226.90 | 52 |
| 2026-01-27 | €238.05 | €238.05 | €228.10 | €228.10 | 10 |
| 2026-01-26 | €235.05 | €235.05 | €234.15 | €234.15 | 0 |
| 2026-01-23 | €238.95 | €238.95 | €237.05 | €237.05 | 0 |
| 2026-01-22 | €235.35 | €236.25 | €234.35 | €236.25 | 0 |
| 2026-01-21 | €232.15 | €234.95 | €231.25 | €234.95 | 0 |
| 2026-01-20 | €232.15 | €232.85 | €230.45 | €232.50 | 0 |
| 2026-01-19 | €231.95 | €231.95 | €231.30 | €231.35 | 0 |
| 2026-01-16 | €240.15 | €240.15 | €235.20 | €235.20 | 0 |
| 2026-01-15 | €232.75 | €236.00 | €232.75 | €236.00 | 0 |
| 2026-01-14 | €233.10 | €236.20 | €232.90 | €236.20 | 0 |
| 2026-01-13 | €236.55 | €236.60 | €234.25 | €234.25 | 0 |
| 2026-01-12 | €237.60 | €238.35 | €234.15 | €234.15 | 0 |
| 2026-01-09 | €244.20 | €245.35 | €241.10 | €241.10 | 0 |
| 2026-01-08 | €238.75 | €244.70 | €238.50 | €244.70 | 0 |
| 2026-01-07 | €243.70 | €244.65 | €238.65 | €238.65 | 0 |
| 2026-01-06 | €242.25 | €246.00 | €242.25 | €246.00 | 0 |
| 2026-01-05 | €238.80 | €239.85 | €237.60 | €239.85 | 0 |
| 2026-01-02 | €234.55 | €237.75 | €234.55 | €237.75 | 0 |
| 2025-12-30 | €234.30 | €234.45 | €233.85 | €233.85 | 0 |
| 2025-12-29 | €234.45 | €234.80 | €234.25 | €234.80 | 0 |
| 2025-12-23 | €233.95 | €233.95 | €233.00 | €233.00 | 0 |
| 2025-12-22 | €232.70 | €232.90 | €229.25 | €232.90 | 0 |
| 2025-12-19 | €234.55 | €234.65 | €232.65 | €234.30 | 0 |
| 2025-12-18 | €233.90 | €234.70 | €232.85 | €232.85 | 0 |
| 2025-12-17 | €235.95 | €236.60 | €234.80 | €234.85 | 0 |
| 2025-12-16 | €234.85 | €235.40 | €234.80 | €235.35 | 0 |
| 2025-12-15 | €234.75 | €234.95 | €234.30 | €234.95 | 0 |
| 2025-12-12 | €231.65 | €233.90 | €231.60 | €233.20 | 0 |
| 2025-12-11 | €225.05 | €231.10 | €224.55 | €231.10 | 0 |
| 2025-12-10 | €225.55 | €227.00 | €225.15 | €226.20 | 7 |
| 2025-12-09 | €226.45 | €227.35 | €226.15 | €227.25 | 0 |
| 2025-12-08 | €228.10 | €228.20 | €225.15 | €225.15 | 0 |
| 2025-12-05 | €231.45 | €232.00 | €230.00 | €230.00 | 0 |
| 2025-12-04 | €230.80 | €231.75 | €230.80 | €231.75 | 0 |
| 2025-12-03 | €236.10 | €236.10 | €236.10 | €236.10 | 0 |
| 2025-12-02 | €235.75 | €236.80 | €235.75 | €236.10 | 0 |
| 2025-12-01 | €237.65 | €238.05 | €237.65 | €237.65 | 0 |
| 2025-11-28 | €240.75 | €241.55 | €239.65 | €239.65 | 0 |
| 2025-11-27 | €240.35 | €240.50 | €240.15 | €240.15 | 0 |
| 2025-11-26 | €241.05 | €241.10 | €240.10 | €240.65 | 0 |
| 2025-11-25 | €235.60 | €240.60 | €234.40 | €240.60 | 0 |
| 2025-11-24 | €242.15 | €242.35 | €238.95 | €242.35 | 0 |
| 2025-11-21 | €233.85 | €240.40 | €233.85 | €240.40 | 0 |
| 2025-11-20 | €236.30 | €236.60 | €234.20 | €234.20 | 0 |
| 2025-11-19 | €235.80 | €236.95 | €235.80 | €235.90 | 0 |
| 2025-11-18 | €233.35 | €236.05 | €232.60 | €236.05 | 0 |
| 2025-11-17 | €232.80 | €235.35 | €232.25 | €235.35 | 0 |
| 2025-11-14 | €232.85 | €233.90 | €232.70 | €232.70 | 0 |
| 2025-11-13 | €233.40 | €234.50 | €232.60 | €234.50 | 0 |
| 2025-11-12 | €231.80 | €235.85 | €231.25 | €235.85 | 0 |
| 2025-11-11 | €223.40 | €228.45 | €223.40 | €228.45 | 0 |
| 2025-11-10 | €226.30 | €227.25 | €224.20 | €224.50 | 40 |
| 2025-11-07 | €222.25 | €226.50 | €221.75 | €226.50 | 0 |
| 2025-11-06 | €227.90 | €228.40 | €225.40 | €225.40 | 0 |
| 2025-11-05 | €229.25 | €229.65 | €227.95 | €227.95 | 0 |
| 2025-11-04 | €222.35 | €224.80 | €220.90 | €224.80 | 0 |
| 2025-11-03 | €212.90 | €213.15 | €210.90 | €210.95 | 0 |
| 2025-10-31 | €214.95 | €214.95 | €211.40 | €212.40 | 0 |
| 2025-10-30 | €258.05 | €264.40 | €214.40 | €225.05 | 0 |
| 2025-10-29 | €265.85 | €265.85 | €260.10 | €260.15 | 0 |
| 2025-10-28 | €265.05 | €267.90 | €264.80 | €264.80 | 0 |
| 2025-10-27 | €261.70 | €264.15 | €258.45 | €264.15 | 0 |
| 2025-10-24 | €263.50 | €263.50 | €261.00 | €261.00 | 0 |
| 2025-10-23 | €265.90 | €265.90 | €261.20 | €261.20 | 0 |
| 2025-10-22 | €265.40 | €265.65 | €265.25 | €265.65 | 0 |
| 2025-10-21 | €264.70 | €264.95 | €263.70 | €264.95 | 0 |
| 2025-10-20 | €257.35 | €262.95 | €257.20 | €262.95 | 0 |
| 2025-10-17 | €249.05 | €254.45 | €247.65 | €254.45 | 0 |
| 2025-10-16 | €253.45 | €253.65 | €249.95 | €249.95 | 0 |
| 2025-10-15 | €260.75 | €260.75 | €255.40 | €255.40 | 0 |
| 2025-10-14 | €255.50 | €259.00 | €255.50 | €259.00 | 0 |
| 2025-10-13 | €259.75 | €262.85 | €258.30 | €259.10 | 33 |
| 2025-10-10 | €264.80 | €265.90 | €262.15 | €262.15 | 0 |
| 2025-10-09 | €264.10 | €266.30 | €264.10 | €265.65 | 0 |