CVS Health Corporation (BIT:1CVS)
Italy · Delayed Price · Currency is EUR 76.92
+2.26 (3.03%)
At close: Sep 25, 2026
BIT:1CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 76.92 | 76.92 | 3.03% | 20 |
| Sep 24, 2026 | 75.88 | 75.88 | 75.88 | 74.66 | 74.66 | -1.22% | 4 |
| Sep 23, 2026 | 75.52 | 75.76 | 75.52 | 75.58 | 75.58 | -0.50% | 222 |
| Sep 22, 2026 | 76.34 | 76.34 | 76.18 | 75.96 | 75.96 | -0.76% | 57 |
| Sep 21, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.67% | - |
| Sep 18, 2026 | 77.54 | 77.54 | 77.54 | 77.06 | 77.06 | -3.04% | 30 |
| Sep 17, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -2.07% | - |
| Sep 16, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.86% | - |
| Sep 15, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -1.02% | - |
| Sep 14, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 2.00% | - |
| Sep 11, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.00% | - |
| Sep 10, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.02% | - |
| Sep 9, 2026 | 83.52 | 83.52 | 83.52 | 81.88 | 81.88 | -0.46% | 1 |
| Sep 8, 2026 | 82.10 | 82.42 | 82.10 | 82.26 | 82.26 | 2.14% | 24 |
| Sep 7, 2026 | 84.18 | 84.18 | 84.18 | 80.54 | 80.54 | -3.71% | 2 |
| Sep 4, 2026 | 84.56 | 84.56 | 84.56 | 83.64 | 83.64 | -0.43% | 2 |
| Sep 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.01% | - |
| Sep 2, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 1.02% | - |
| Sep 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4.61% | 10 |
| Aug 31, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.37% | - |
| Aug 28, 2026 | 80.22 | 80.52 | 80.22 | 80.60 | 80.60 | - | 112 |
| Aug 27, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.42% | - |
| Aug 26, 2026 | 79.02 | 80.16 | 79.02 | 80.94 | 80.94 | 1.48% | 154 |
| Aug 25, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.33% | - |
| Aug 24, 2026 | 79.40 | 79.40 | 79.40 | 79.50 | 79.50 | -0.58% | 5 |
| Aug 21, 2026 | 80.84 | 81.02 | 80.84 | 79.96 | 79.96 | -0.12% | 100 |
| Aug 20, 2026 | 79.80 | 79.80 | 79.80 | 80.06 | 80.06 | -1.26% | 15 |
| Aug 19, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -0.86% | - |
| Aug 18, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.20% | - |
| Aug 17, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -1.95% | - |
| Aug 14, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.63% | - |
| Aug 13, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 2.05% | - |
| Aug 12, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.25% | - |
| Aug 11, 2026 | 81.64 | 81.64 | 81.64 | 81.26 | 81.26 | -1.38% | 16 |
| Aug 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.36% | - |
| Aug 7, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.45% | - |
| Aug 6, 2026 | 84.14 | 84.14 | 84.10 | 83.92 | 83.92 | -1.36% | 350 |
| Aug 5, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -6.20% | - |
| Aug 4, 2026 | 90.04 | 90.04 | 90.04 | 90.70 | 90.70 | -0.64% | 5 |
| Aug 3, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -0.24% | - |
| Jul 31, 2026 | 91.50 | 91.72 | 91.30 | 91.50 | 91.50 | 0.57% | 496 |
| Jul 30, 2026 | 92.10 | 92.10 | 89.94 | 90.98 | 90.98 | -4.13% | 43 |
| Jul 29, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.23% | - |
| Jul 28, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 1.43% | - |
| Jul 27, 2026 | 95.40 | 95.40 | 95.40 | 93.78 | 93.78 | -0.97% | 1 |
| Jul 24, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 0.64% | - |
| Jul 23, 2026 | 93.80 | 93.80 | 93.80 | 94.10 | 94.10 | -2.24% | 10 |
| Jul 22, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 1.22% | - |
| Jul 21, 2026 | 94.64 | 95.68 | 94.32 | 95.68 | 95.10 | 1.36% | 374 |
| Jul 20, 2026 | 93.48 | 93.48 | 93.48 | 94.40 | 93.82 | -0.42% | 3 |