CVS Health Corporation (BIT:1CVS)
Italy · Delayed Price · Currency is EUR 76.96
+1.58 (2.10%)
At close: Oct 2, 2026
BIT:1CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 2.89% | - |
| Oct 1, 2026 | 76.56 | 76.56 | 76.56 | 75.38 | 74.80 | -0.71% | 2 |
| Sep 30, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.34 | -0.99% | - |
| Sep 29, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.09 | -1.74% | - |
| Sep 28, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 77.44 | 1.46% | - |
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 76.92 | 76.33 | 3.03% | 20 |
| Sep 24, 2026 | 75.88 | 75.88 | 75.88 | 74.66 | 74.09 | -1.22% | 4 |
| Sep 23, 2026 | 75.52 | 75.76 | 75.52 | 75.58 | 75.00 | -0.50% | 222 |
| Sep 22, 2026 | 76.34 | 76.34 | 76.18 | 75.96 | 75.38 | -0.76% | 57 |
| Sep 21, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 75.95 | -0.67% | - |
| Sep 18, 2026 | 77.54 | 77.54 | 77.54 | 77.06 | 76.47 | -3.04% | 30 |
| Sep 17, 2026 | 79.48 | 79.48 | 79.48 | 79.48 | 78.87 | -2.07% | - |
| Sep 16, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 80.54 | -0.86% | - |
| Sep 15, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.23 | -1.02% | - |
| Sep 14, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.06 | 2.00% | - |
| Sep 11, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.46 | -1.00% | - |
| Sep 10, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.27 | 0.02% | - |
| Sep 9, 2026 | 83.52 | 83.52 | 83.52 | 81.88 | 81.25 | -0.46% | 1 |
| Sep 8, 2026 | 82.10 | 82.42 | 82.10 | 82.26 | 81.63 | 2.14% | 24 |
| Sep 7, 2026 | 84.18 | 84.18 | 84.18 | 80.54 | 79.92 | -3.71% | 2 |
| Sep 4, 2026 | 84.56 | 84.56 | 84.56 | 83.64 | 83.00 | -0.43% | 2 |
| Sep 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.35 | -1.01% | - |
| Sep 2, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.21 | 1.02% | - |
| Sep 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.35 | 4.61% | 10 |
| Aug 31, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.68 | -0.37% | - |
| Aug 28, 2026 | 80.22 | 80.52 | 80.22 | 80.60 | 79.98 | - | 112 |
| Aug 27, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 79.98 | -0.42% | - |
| Aug 26, 2026 | 79.02 | 80.16 | 79.02 | 80.94 | 80.32 | 1.48% | 154 |
| Aug 25, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.15 | 0.33% | - |
| Aug 24, 2026 | 79.40 | 79.40 | 79.40 | 79.50 | 78.89 | -0.58% | 5 |
| Aug 21, 2026 | 80.84 | 81.02 | 80.84 | 79.96 | 79.35 | -0.12% | 100 |
| Aug 20, 2026 | 79.80 | 79.80 | 79.80 | 80.06 | 79.44 | -1.26% | 15 |
| Aug 19, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.46 | -0.86% | - |
| Aug 18, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.15 | 0.20% | - |
| Aug 17, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 80.99 | -1.95% | - |
| Aug 14, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 82.60 | 0.63% | - |
| Aug 13, 2026 | 82.72 | 82.72 | 82.72 | 82.72 | 82.08 | 2.05% | - |
| Aug 12, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.44 | -0.25% | - |
| Aug 11, 2026 | 81.64 | 81.64 | 81.64 | 81.26 | 80.64 | -1.38% | 16 |
| Aug 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 81.77 | -0.36% | - |
| Aug 7, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.06 | -1.45% | - |
| Aug 6, 2026 | 84.14 | 84.14 | 84.10 | 83.92 | 83.27 | -1.36% | 350 |
| Aug 5, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 84.43 | -6.20% | - |
| Aug 4, 2026 | 90.04 | 90.04 | 90.04 | 90.70 | 90.00 | -0.64% | 5 |
| Aug 3, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 90.58 | -0.24% | - |
| Jul 31, 2026 | 91.50 | 91.72 | 91.30 | 91.50 | 90.80 | 0.57% | 496 |
| Jul 30, 2026 | 92.10 | 92.10 | 89.94 | 90.98 | 90.28 | -4.13% | 43 |
| Jul 29, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.17 | -0.23% | - |
| Jul 28, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 94.39 | 1.43% | - |
| Jul 27, 2026 | 95.40 | 95.40 | 95.40 | 93.78 | 93.06 | -0.97% | 1 |