Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 288.70
+9.20 (3.29%)
Last updated: Nov 17, 2025, 4:03 PM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | 1.09% | - |
| Nov 20, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | -0.33% | - |
| Nov 19, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | -2.19% | - |
| Nov 18, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -2.15% | - |
| Nov 17, 2025 | 290.20 | 290.20 | 290.20 | 288.70 | 288.70 | 3.29% | 4 |
| Nov 14, 2025 | 289.20 | 296.30 | 278.00 | 279.50 | 279.50 | -1.13% | 130 |
| Nov 13, 2025 | 287.90 | 287.90 | 287.90 | 282.70 | 282.70 | -0.14% | 9 |
| Nov 12, 2025 | 272.80 | 272.80 | 272.80 | 283.10 | 283.10 | 5.16% | 7 |
| Nov 11, 2025 | 261.50 | 271.10 | 261.50 | 269.20 | 269.20 | 2.67% | 14 |
| Nov 10, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -3.14% | - |
| Nov 7, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -2.13% | - |
| Nov 6, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 1.36% | - |
| Nov 5, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | -0.69% | - |
| Nov 4, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 1.63% | - |
| Nov 3, 2025 | 268.80 | 268.80 | 268.80 | 270.40 | 270.40 | -1.74% | 12 |
| Oct 31, 2025 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -3.23% | - |
| Oct 30, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | -1.39% | - |
| Oct 29, 2025 | 295.30 | 295.30 | 295.30 | 288.40 | 288.40 | -1.67% | 4 |
| Oct 28, 2025 | 295.00 | 306.30 | 295.00 | 293.30 | 293.30 | 0.14% | 15 |
| Oct 27, 2025 | 294.40 | 294.40 | 294.00 | 292.90 | 292.90 | -0.78% | 10 |
| Oct 24, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -0.61% | - |
| Oct 23, 2025 | 293.30 | 299.10 | 287.60 | 297.00 | 297.00 | 0.24% | 30 |
| Oct 22, 2025 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | -0.94% | - |
| Oct 21, 2025 | 311.00 | 311.00 | 295.80 | 299.10 | 299.10 | -1.25% | 37 |
| Oct 20, 2025 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | 0.60% | - |
| Oct 17, 2025 | 293.00 | 298.00 | 293.00 | 301.10 | 301.10 | 0.84% | 29 |
| Oct 16, 2025 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | -0.47% | - |
| Oct 15, 2025 | 294.60 | 294.60 | 294.60 | 300.00 | 300.00 | -0.83% | 5 |
| Oct 14, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -1.34% | - |
| Oct 13, 2025 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | 0.79% | - |
| 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 |