Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 304.20
-9.00 (-2.87%)
At close: Oct 10, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 312.60 | 312.60 | 304.70 | 304.20 | 304.20 | -2.87% | 40 |
| Oct 9, 2025 | 313.00 | 313.00 | 313.00 | 313.20 | 313.20 | 0.87% | 6 |
| Oct 8, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 2.04% | - |
| Oct 7, 2025 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | 0.93% | - |
| Oct 6, 2025 | 303.50 | 303.50 | 301.00 | 301.50 | 301.50 | -0.26% | 70 |
| Oct 3, 2025 | 290.50 | 295.70 | 289.40 | 302.30 | 302.30 | 5.37% | 90 |
| Oct 2, 2025 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | 1.99% | - |
| Oct 1, 2025 | 275.00 | 275.00 | 275.00 | 281.30 | 281.30 | 3.00% | 2 |
| Sep 30, 2025 | 271.00 | 271.00 | 271.00 | 273.10 | 273.10 | 0.11% | 75 |
| Sep 29, 2025 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 0.59% | - |
| Sep 26, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | -0.48% | - |
| Sep 25, 2025 | 279.00 | 279.00 | 271.10 | 272.50 | 272.50 | -0.51% | 18 |
| Sep 24, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | 0.37% | - |
| Sep 23, 2025 | 272.00 | 272.00 | 271.00 | 272.90 | 272.90 | 2.06% | 52 |
| Sep 22, 2025 | 270.90 | 270.90 | 270.90 | 267.40 | 267.40 | -0.71% | 20 |
| 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 |