Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 266.30
+4.50 (1.72%)
At close: Apr 16, 2026
BIT:1ANTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 1.72% | - |
| Apr 15, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -2.78% | - |
| Apr 14, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 1.81% | - |
| Apr 13, 2026 | 263.20 | 263.20 | 263.20 | 264.50 | 264.50 | -1.82% | 7 |
| Apr 10, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.37% | 7 |
| Apr 9, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.26% | - |
| Apr 8, 2026 | 270.10 | 270.10 | 270.10 | 271.10 | 271.10 | 0.56% | 34 |
| Apr 7, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 3.26% | - |
| Apr 2, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 2.51% | - |
| Apr 1, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.83% | - |
| Mar 31, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.24% | - |
| Mar 30, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0.65% | - |
| Mar 27, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -3.05% | - |
| Mar 26, 2026 | 255.60 | 255.60 | 255.60 | 255.70 | 255.70 | 1.15% | 6 |
| Mar 25, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 2.22% | - |
| Mar 24, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.52% | - |
| Mar 23, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.78% | - |
| Mar 20, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.59% | - |
| Mar 19, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0.55% | - |
| Mar 18, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.93% | - |
| Mar 17, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.18% | - |
| Mar 16, 2026 | 255.80 | 255.80 | 255.80 | 255.20 | 255.20 | 0.28% | 3 |
| Mar 13, 2026 | 255.80 | 255.80 | 255.80 | 254.50 | 254.50 | 2.83% | 2 |
| Mar 12, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.92% | - |
| Mar 11, 2026 | 250.40 | 250.40 | 250.40 | 249.80 | 249.80 | 1.46% | 4 |
| Mar 10, 2026 | 248.80 | 252.80 | 244.10 | 246.20 | 246.20 | -0.49% | 34 |
| Mar 9, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.49% | - |
| Mar 6, 2026 | 250.90 | 250.90 | 250.90 | 246.20 | 244.72 | -2.11% | 10 |
| Mar 5, 2026 | 252.00 | 252.00 | 252.00 | 251.50 | 249.99 | 0.56% | 50 |
| Mar 4, 2026 | 249.10 | 249.10 | 249.10 | 250.10 | 248.59 | -0.12% | 1 |
| Mar 3, 2026 | 251.70 | 251.70 | 249.50 | 250.40 | 248.89 | -4.39% | 60 |
| Mar 2, 2026 | 268.90 | 268.90 | 264.00 | 261.90 | 260.32 | -3.00% | 56 |
| Feb 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.37 | -2.17% | - |
| Feb 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 274.34 | -1.39% | - |
| Feb 25, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 278.21 | 2.34% | - |
| Feb 24, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 271.85 | -5.56% | - |
| Feb 23, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 287.86 | 0.10% | - |
| Feb 20, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 287.56 | -0.79% | - |
| Feb 19, 2026 | 299.20 | 299.20 | 299.20 | 291.60 | 289.84 | -0.17% | 10 |
| Feb 18, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 290.34 | -0.03% | - |
| Feb 17, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 290.44 | 0.14% | - |
| Feb 16, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 290.04 | 0.72% | - |
| Feb 13, 2026 | 289.00 | 289.00 | 289.00 | 289.70 | 287.95 | 0.17% | 45 |
| Feb 12, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 287.46 | 4.97% | - |
| Feb 11, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 273.84 | -1.15% | - |
| Feb 10, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 277.02 | 0.32% | - |
| Feb 9, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 276.13 | -0.93% | - |
| Feb 6, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 278.71 | -1.79% | - |
| Feb 5, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 283.78 | -2.26% | - |
| Feb 4, 2026 | 291.30 | 291.30 | 291.30 | 292.10 | 290.34 | 1.28% | 10 |