Elevance Health, Inc. (BIT:1ANTM)
Italy · Delayed Price · Currency is EUR 319.50
+8.90 (2.87%)
Last updated: May 6, 2026, 9:13 AM CET
BIT:1ANTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.78% | - |
| May 6, 2026 | 307.20 | 307.20 | 307.20 | 319.50 | 319.50 | 1.24% | 2 |
| May 5, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | -0.57% | - |
| May 4, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | -0.50% | - |
| Apr 30, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -1.42% | - |
| Apr 29, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 4.19% | - |
| Apr 28, 2026 | 307.80 | 307.80 | 307.80 | 310.60 | 310.60 | 2.75% | 5 |
| Apr 27, 2026 | 296.40 | 303.80 | 296.40 | 302.30 | 302.30 | 5.44% | 7 |
| Apr 24, 2026 | 286.00 | 298.00 | 286.00 | 286.70 | 286.70 | 1.06% | 49 |
| Apr 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | -0.04% | - |
| Apr 22, 2026 | 273.90 | 285.90 | 273.90 | 283.80 | 283.80 | 1.65% | 5 |
| Apr 21, 2026 | 283.60 | 283.60 | 283.60 | 279.20 | 279.20 | 5.72% | 10 |
| Apr 20, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -2.90% | - |
| Apr 17, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.14% | - |
| 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% | - |