Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 360.20
-2.10 (-0.58%)
At close: Sep 18, 2026
BIT:1ANTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -0.74% | - |
| Sep 16, 2026 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | 0.39% | - |
| Sep 15, 2026 | 367.00 | 367.00 | 367.00 | 362.30 | 362.30 | -0.79% | 1 |
| Sep 14, 2026 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | 1.44% | - |
| Sep 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2.04% | - |
| Sep 10, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -2.43% | - |
| Sep 9, 2026 | 361.60 | 361.60 | 361.60 | 361.60 | 361.60 | 5.26% | - |
| Sep 8, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 343.52 | -1.20% | - |
| Sep 7, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 347.70 | -0.63% | - |
| Sep 4, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 349.89 | -1.15% | - |
| Sep 3, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 353.98 | 1.48% | - |
| Sep 2, 2026 | 350.30 | 350.30 | 350.30 | 350.30 | 348.80 | 0.83% | - |
| Sep 1, 2026 | 347.40 | 347.40 | 347.40 | 347.40 | 345.91 | 2.54% | - |
| Aug 31, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 337.35 | -1.11% | - |
| Aug 28, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 341.13 | -1.10% | - |
| Aug 27, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 344.92 | - | - |
| Aug 26, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 344.92 | 1.20% | - |
| Aug 25, 2026 | 339.30 | 339.30 | 339.30 | 342.30 | 340.83 | -0.41% | 1 |
| Aug 24, 2026 | 343.70 | 343.70 | 343.70 | 343.70 | 342.23 | -0.26% | - |
| Aug 21, 2026 | 341.30 | 341.30 | 341.30 | 344.60 | 343.12 | 1.35% | 1 |
| Aug 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 338.54 | -0.93% | - |
| Aug 19, 2026 | 343.20 | 343.20 | 343.20 | 343.20 | 341.73 | -0.09% | - |
| Aug 18, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 342.03 | 0.23% | - |
| Aug 17, 2026 | 342.70 | 342.70 | 342.70 | 342.70 | 341.23 | -0.55% | - |
| Aug 14, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 343.12 | -0.72% | - |
| Aug 13, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 345.61 | 1.82% | - |
| Aug 12, 2026 | 340.90 | 340.90 | 340.90 | 340.90 | 339.44 | 0.26% | - |
| Aug 11, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 338.54 | -1.45% | - |
| Aug 10, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 343.52 | 1.56% | - |
| Aug 7, 2026 | 332.00 | 332.00 | 332.00 | 339.70 | 338.24 | 0.83% | 7 |
| Aug 6, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 335.46 | 0.33% | - |
| Aug 5, 2026 | 329.80 | 329.80 | 329.80 | 335.80 | 334.36 | 2.10% | 1 |
| Aug 4, 2026 | 339.00 | 339.00 | 339.00 | 328.90 | 327.49 | -0.27% | 7 |
| Aug 3, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 328.39 | 0.27% | - |
| Jul 31, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | 327.49 | 1.64% | - |
| Jul 30, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 322.21 | -3.66% | - |
| Jul 29, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 334.46 | 0.72% | - |
| Jul 28, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 332.07 | 0.66% | - |
| Jul 27, 2026 | 331.30 | 331.30 | 331.30 | 331.30 | 329.88 | -0.24% | - |
| Jul 24, 2026 | 332.10 | 332.10 | 332.10 | 332.10 | 330.68 | -0.30% | - |
| Jul 23, 2026 | 333.10 | 333.10 | 333.10 | 333.10 | 331.67 | -3.25% | - |
| Jul 22, 2026 | 344.30 | 344.30 | 344.30 | 344.30 | 342.82 | 0.53% | - |
| Jul 21, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 341.03 | 1.93% | - |
| Jul 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 334.56 | 4.64% | - |
| Jul 17, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 319.72 | -1.89% | - |
| Jul 16, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 325.90 | -2.96% | - |
| Jul 15, 2026 | 361.00 | 361.00 | 361.00 | 337.30 | 335.85 | -9.13% | 15 |
| Jul 14, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 369.61 | -0.22% | - |
| Jul 13, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 370.41 | 1.20% | - |
| Jul 10, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 366.02 | -0.78% | - |