Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 340.70
-2.80 (-0.82%)
At close: Jun 17, 2026
BIT:1ANTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | - | -1.31% | - |
| Jun 16, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | -1.43% | - |
| Jun 15, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 1.16% | - |
| Jun 12, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | -0.52% | - |
| Jun 11, 2026 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | -2.94% | - |
| Jun 10, 2026 | 365.00 | 365.00 | 360.00 | 356.80 | 356.80 | -1.08% | 9 |
| Jun 9, 2026 | 400.40 | 400.40 | 360.00 | 360.70 | 360.70 | -0.50% | 21 |
| Jun 8, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 362.51 | 1.51% | - |
| Jun 5, 2026 | 358.60 | 358.60 | 358.60 | 358.60 | 357.13 | 2.05% | - |
| Jun 4, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 349.96 | 3.72% | - |
| Jun 3, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 337.41 | -0.70% | - |
| Jun 2, 2026 | 341.20 | 341.20 | 341.20 | 341.20 | 339.80 | -0.70% | - |
| Jun 1, 2026 | 343.60 | 343.60 | 343.60 | 343.60 | 342.19 | 3.03% | - |
| May 29, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 332.14 | -0.24% | - |
| May 28, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 332.93 | -0.68% | - |
| May 27, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 335.22 | 0.75% | - |
| May 26, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 332.73 | -3.94% | - |
| May 25, 2026 | 347.80 | 347.80 | 347.80 | 347.80 | 346.38 | 2.35% | - |
| May 22, 2026 | 339.80 | 339.80 | 339.80 | 339.80 | 338.41 | 0.27% | - |
| May 21, 2026 | 338.90 | 338.90 | 338.90 | 338.90 | 337.51 | -0.88% | - |
| May 20, 2026 | 341.90 | 341.90 | 341.90 | 341.90 | 340.50 | -1.55% | - |
| May 19, 2026 | 336.10 | 336.10 | 336.10 | 347.30 | 345.88 | 2.87% | 2 |
| May 18, 2026 | 320.90 | 330.50 | 320.90 | 337.60 | 336.22 | -0.88% | 40 |
| May 15, 2026 | 339.30 | 339.30 | 339.30 | 340.60 | 339.21 | 0.06% | 3 |
| May 14, 2026 | 339.30 | 339.30 | 339.30 | 340.40 | 339.01 | 0.92% | 59 |
| May 13, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 335.92 | 2.68% | - |
| May 12, 2026 | 324.30 | 324.30 | 322.70 | 328.50 | 327.16 | 2.50% | 12 |
| May 11, 2026 | 324.30 | 324.30 | 324.30 | 320.50 | 319.19 | 0.72% | 1 |
| May 8, 2026 | 318.20 | 318.20 | 318.20 | 318.20 | 316.90 | 0.38% | - |
| May 7, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 315.70 | -0.78% | - |
| May 6, 2026 | 307.20 | 307.20 | 307.20 | 319.50 | 318.19 | 1.24% | 2 |
| May 5, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 314.31 | -0.57% | - |
| May 4, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 316.10 | -0.50% | - |
| Apr 30, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 317.69 | -1.42% | - |
| Apr 29, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 322.28 | 4.19% | - |
| Apr 28, 2026 | 307.80 | 307.80 | 307.80 | 310.60 | 309.33 | 2.75% | 5 |
| Apr 27, 2026 | 296.40 | 303.80 | 296.40 | 302.30 | 301.06 | 5.44% | 7 |
| Apr 24, 2026 | 286.00 | 298.00 | 286.00 | 286.70 | 285.53 | 1.06% | 49 |
| Apr 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 282.54 | -0.04% | - |
| Apr 22, 2026 | 273.90 | 285.90 | 273.90 | 283.80 | 282.64 | 1.65% | 5 |
| Apr 21, 2026 | 283.60 | 283.60 | 283.60 | 279.20 | 278.06 | 5.72% | 10 |
| Apr 20, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 263.02 | -2.90% | - |
| Apr 17, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.89 | 2.14% | - |
| Apr 16, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 265.21 | 1.72% | - |
| Apr 15, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 260.73 | -2.78% | - |
| Apr 14, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 268.20 | 1.81% | - |
| Apr 13, 2026 | 263.20 | 263.20 | 263.20 | 264.50 | 263.42 | -1.82% | 7 |
| Apr 10, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 268.30 | -0.37% | 7 |
| Apr 9, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 269.29 | -0.26% | - |
| Apr 8, 2026 | 270.10 | 270.10 | 270.10 | 271.10 | 269.99 | 0.56% | 34 |