Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 266.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 1.24% | - |
| Sep 18, 2025 | 270.60 | 270.80 | 255.20 | 266.00 | 266.00 | 1.03% | 76 |
| Sep 17, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 1.31% | - |
| Sep 16, 2025 | 261.00 | 261.00 | 259.70 | 259.90 | 259.90 | -0.61% | 36 |
| Sep 15, 2025 | 277.60 | 277.60 | 264.10 | 261.50 | 261.50 | -3.11% | 223 |
| Sep 12, 2025 | 269.00 | 269.00 | 268.00 | 269.90 | 269.90 | 0.30% | 12 |
| Sep 11, 2025 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | 3.06% | - |
| Sep 10, 2025 | 266.00 | 266.00 | 266.00 | 261.10 | 261.10 | -0.34% | 16 |
| Sep 9, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.23% | - |
| Sep 8, 2025 | 271.60 | 271.60 | 271.60 | 262.60 | 261.15 | -1.68% | 1 |
| Sep 5, 2025 | 265.62 | 265.62 | 265.62 | 267.10 | 265.62 | 0.56% | - |
| Sep 4, 2025 | 264.13 | 264.13 | 264.13 | 265.60 | 264.13 | -2.89% | - |
| Sep 3, 2025 | 271.98 | 271.98 | 271.98 | 273.50 | 271.98 | -0.65% | - |
| Sep 2, 2025 | 273.77 | 273.77 | 273.77 | 275.30 | 273.77 | 4.08% | - |
| Sep 1, 2025 | 263.03 | 263.03 | 263.03 | 264.50 | 263.03 | -2.04% | - |
| Aug 29, 2025 | 268.50 | 268.50 | 268.50 | 270.00 | 268.50 | 1.43% | - |
| Aug 28, 2025 | 264.73 | 264.73 | 264.73 | 266.20 | 264.73 | -5.33% | - |
| Aug 27, 2025 | 279.64 | 279.64 | 279.64 | 281.20 | 279.64 | 4.65% | - |
| Aug 26, 2025 | 267.21 | 267.21 | 267.21 | 268.70 | 267.21 | -0.44% | - |
| Aug 25, 2025 | 268.40 | 268.40 | 268.40 | 269.90 | 268.40 | -0.07% | - |
| Aug 22, 2025 | 268.60 | 268.60 | 268.60 | 270.10 | 268.60 | 1.54% | - |
| Aug 21, 2025 | 264.53 | 264.53 | 264.53 | 266.00 | 264.53 | -0.64% | - |
| Aug 20, 2025 | 266.22 | 266.22 | 266.22 | 267.70 | 266.22 | -1.25% | - |
| Aug 19, 2025 | 260.00 | 260.00 | 260.00 | 271.10 | 269.60 | -1.56% | 19 |
| Aug 18, 2025 | 273.87 | 273.87 | 273.87 | 275.40 | 273.87 | 8.72% | - |
| Aug 14, 2025 | 251.90 | 251.90 | 251.90 | 253.30 | 251.90 | 0.96% | - |
| Aug 13, 2025 | 249.51 | 249.51 | 249.51 | 250.90 | 249.51 | 0.12% | - |
| Aug 12, 2025 | 249.21 | 249.21 | 249.21 | 250.60 | 249.21 | -1.14% | - |
| Aug 11, 2025 | 252.10 | 252.10 | 252.10 | 253.50 | 252.10 | 3.77% | - |
| Aug 8, 2025 | 242.95 | 242.95 | 242.95 | 244.30 | 242.95 | 1.66% | - |
| Aug 7, 2025 | 238.97 | 238.97 | 238.97 | 240.30 | 238.97 | 0.25% | - |
| Aug 6, 2025 | 238.37 | 238.37 | 238.37 | 239.70 | 238.37 | 0.08% | - |
| Aug 5, 2025 | 238.17 | 238.17 | 238.17 | 239.50 | 238.17 | 0.29% | - |
| Aug 4, 2025 | 245.50 | 245.50 | 245.50 | 238.80 | 237.48 | -2.69% | 2 |
| Aug 1, 2025 | 239.20 | 239.20 | 239.20 | 245.40 | 244.04 | -3.12% | 39 |
| Jul 31, 2025 | 266.70 | 266.70 | 266.70 | 253.30 | 251.90 | -1.75% | 1 |
| Jul 30, 2025 | 252.10 | 260.30 | 252.10 | 257.80 | 256.37 | 2.18% | 41 |
| Jul 29, 2025 | 255.90 | 260.30 | 255.90 | 252.30 | 250.90 | 1.57% | 66 |
| Jul 28, 2025 | 247.02 | 247.02 | 247.02 | 248.40 | 247.02 | 0.98% | - |
| Jul 25, 2025 | 242.70 | 242.70 | 240.60 | 246.00 | 244.64 | -1.01% | 39 |
| Jul 24, 2025 | 247.12 | 247.12 | 247.12 | 248.50 | 247.12 | 3.28% | - |
| Jul 23, 2025 | 242.40 | 251.70 | 242.40 | 240.60 | 239.27 | 1.48% | 17 |
| Jul 22, 2025 | 235.79 | 235.79 | 235.79 | 237.10 | 235.79 | -0.84% | - |
| Jul 21, 2025 | 237.78 | 237.78 | 237.78 | 239.10 | 237.78 | -6.09% | - |
| Jul 18, 2025 | 253.19 | 253.19 | 253.19 | 254.60 | 253.19 | -19.94% | - |
| Jul 17, 2025 | 316.24 | 316.24 | 316.24 | 318.00 | 316.24 | 6.18% | - |
| Jul 16, 2025 | 297.84 | 297.84 | 297.84 | 299.50 | 297.84 | -2.70% | - |
| Jul 15, 2025 | 306.09 | 306.09 | 306.09 | 307.80 | 306.09 | 4.52% | - |
| Jul 14, 2025 | 292.87 | 292.87 | 292.87 | 294.50 | 292.87 | -2.52% | - |
| Jul 11, 2025 | 300.43 | 300.43 | 300.43 | 302.10 | 300.43 | -2.23% | - |