Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 344.60
-2.50 (-0.72%)
At close: Aug 14, 2026
BIT:1ANTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | -0.72% | - |
| Aug 13, 2026 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | 1.82% | - |
| Aug 12, 2026 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | 0.26% | - |
| Aug 11, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.45% | - |
| Aug 10, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.56% | - |
| Aug 7, 2026 | 332.00 | 332.00 | 332.00 | 339.70 | 339.70 | 0.83% | 7 |
| Aug 6, 2026 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | 0.33% | - |
| Aug 5, 2026 | 329.80 | 329.80 | 329.80 | 335.80 | 335.80 | 2.10% | 1 |
| Aug 4, 2026 | 339.00 | 339.00 | 339.00 | 328.90 | 328.90 | -0.27% | 7 |
| Aug 3, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0.27% | - |
| Jul 31, 2026 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | 1.64% | - |
| Jul 30, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | -3.66% | - |
| Jul 29, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | 0.72% | - |
| Jul 28, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 0.66% | - |
| Jul 27, 2026 | 331.30 | 331.30 | 331.30 | 331.30 | 331.30 | -0.24% | - |
| Jul 24, 2026 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | -0.30% | - |
| Jul 23, 2026 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | -3.25% | - |
| Jul 22, 2026 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 0.53% | - |
| Jul 21, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 1.93% | - |
| Jul 20, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 4.64% | - |
| Jul 17, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | -1.89% | - |
| Jul 16, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | 327.30 | -2.96% | - |
| Jul 15, 2026 | 361.00 | 361.00 | 361.00 | 337.30 | 337.30 | -9.13% | 15 |
| Jul 14, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | -0.22% | - |
| Jul 13, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1.20% | - |
| Jul 10, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | -0.78% | - |
| Jul 9, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 0.71% | - |
| Jul 8, 2026 | 367.90 | 367.90 | 367.90 | 367.90 | 367.90 | 0.30% | - |
| Jul 7, 2026 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | 2.46% | - |
| Jul 6, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.78% | - |
| Jul 3, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | -0.79% | - |
| Jul 2, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | 5.27% | - |
| Jul 1, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 3.22% | - |
| Jun 30, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -1.08% | - |
| Jun 29, 2026 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | -0.90% | - |
| Jun 26, 2026 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | 1.62% | - |
| Jun 25, 2026 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | -0.38% | - |
| Jun 24, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | -1.50% | - |
| Jun 23, 2026 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | 0.09% | - |
| Jun 22, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | 1.86% | - |
| Jun 19, 2026 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | -0.21% | - |
| Jun 18, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.21% | - |
| Jun 17, 2026 | 339.00 | 339.00 | 339.00 | 340.70 | 340.70 | -0.82% | 6 |
| 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% | - |