Elevance Health, Inc. (ETR:A58)
Germany · Delayed Price · Currency is EUR 382.40
-8.10 (-2.07%)
At close: Nov 6, 2026
ETR:A58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 384.20 | 384.80 | 381.60 | 382.40 | 382.40 | -2.07% | 240 |
| Nov 5, 2026 | 388.80 | 390.50 | 388.70 | 390.50 | 390.50 | 2.04% | - |
| Nov 4, 2026 | 372.80 | 382.70 | 365.70 | 382.70 | 382.70 | 3.32% | 3 |
| Nov 3, 2026 | 368.90 | 370.80 | 367.10 | 370.40 | 370.40 | 1.12% | 3 |
| Nov 2, 2026 | 376.60 | 377.10 | 366.30 | 366.30 | 366.30 | -2.06% | - |
| Oct 30, 2026 | 379.30 | 381.20 | 374.00 | 374.00 | 374.00 | -0.64% | 6 |
| Oct 29, 2026 | 372.20 | 376.40 | 372.20 | 376.40 | 376.40 | -0.03% | 2 |
| Oct 28, 2026 | 377.80 | 379.30 | 376.50 | 376.50 | 376.50 | -0.37% | 46 |
| Oct 27, 2026 | 387.10 | 388.40 | 377.90 | 377.90 | 377.90 | -2.10% | - |
| Oct 26, 2026 | 391.70 | 394.00 | 386.00 | 386.00 | 386.00 | -2.57% | - |
| Oct 23, 2026 | 395.70 | 396.20 | 394.30 | 396.20 | 396.20 | -0.97% | - |
| Oct 22, 2026 | 386.20 | 400.10 | 386.20 | 400.10 | 400.10 | 1.81% | 15 |
| Oct 21, 2026 | 391.50 | 401.40 | 382.90 | 393.00 | 393.00 | 0.82% | 85 |
| Oct 20, 2026 | 383.60 | 389.80 | 383.60 | 389.80 | 389.80 | 2.10% | - |
| Oct 19, 2026 | 382.10 | 382.10 | 379.20 | 381.80 | 381.80 | -0.24% | - |
| Oct 16, 2026 | 381.40 | 382.70 | 380.10 | 382.70 | 382.70 | -0.29% | 2 |
| Oct 15, 2026 | 383.50 | 383.80 | 382.40 | 383.80 | 383.80 | 0.66% | - |
| Oct 14, 2026 | 379.60 | 382.50 | 379.60 | 381.30 | 381.30 | 0.87% | 20 |
| Oct 13, 2026 | 378.20 | 379.90 | 378.00 | 378.00 | 378.00 | 0.56% | 3 |
| Oct 12, 2026 | 367.60 | 375.90 | 366.80 | 375.90 | 375.90 | 1.70% | - |
| Oct 9, 2026 | 353.50 | 369.60 | 352.50 | 369.60 | 369.60 | 2.84% | - |
| Oct 8, 2026 | 360.30 | 360.30 | 358.20 | 359.40 | 359.40 | -0.19% | - |
| Oct 7, 2026 | 355.30 | 361.30 | 355.30 | 360.10 | 360.10 | 2.42% | 2 |
| Oct 6, 2026 | 352.00 | 354.50 | 351.60 | 351.60 | 351.60 | 0.89% | 2 |
| Oct 5, 2026 | 344.50 | 348.50 | 343.70 | 348.50 | 348.50 | 1.60% | 3 |
| Oct 2, 2026 | 338.70 | 343.00 | 338.70 | 343.00 | 343.00 | 1.33% | - |
| Oct 1, 2026 | 344.00 | 344.30 | 338.50 | 338.50 | 338.50 | -2.22% | 7 |
| Sep 30, 2026 | 346.30 | 346.50 | 345.00 | 346.20 | 346.20 | 0.17% | 2 |
| Sep 29, 2026 | 346.60 | 347.00 | 345.60 | 345.60 | 345.60 | -0.29% | - |
| Sep 28, 2026 | 347.90 | 348.60 | 346.60 | 346.60 | 346.60 | -2.39% | - |
| Sep 25, 2026 | 349.40 | 355.10 | 349.40 | 355.10 | 355.10 | 2.19% | - |
| Sep 24, 2026 | 349.50 | 353.00 | 347.50 | 347.50 | 347.50 | -0.94% | 2 |
| Sep 23, 2026 | 353.30 | 353.50 | 350.80 | 350.80 | 350.80 | -0.51% | - |
| Sep 22, 2026 | 355.90 | 356.30 | 352.60 | 352.60 | 352.60 | -0.62% | 2 |
| Sep 21, 2026 | 360.30 | 360.30 | 354.80 | 354.80 | 354.80 | -0.17% | - |
| Sep 18, 2026 | 361.30 | 361.30 | 354.90 | 355.40 | 355.40 | -1.80% | 8 |
| Sep 17, 2026 | 361.30 | 361.90 | 359.90 | 361.90 | 361.90 | -0.41% | - |
| Sep 16, 2026 | 361.70 | 363.40 | 361.70 | 363.40 | 363.40 | 0.25% | - |
| Sep 15, 2026 | 366.10 | 370.40 | 362.50 | 362.50 | 362.50 | -0.82% | 1 |
| Sep 14, 2026 | 361.90 | 365.50 | 361.90 | 365.50 | 365.50 | 1.50% | - |
| Sep 11, 2026 | 359.60 | 361.40 | 359.60 | 360.10 | 360.10 | 1.61% | 4 |
| Sep 10, 2026 | 339.40 | 354.40 | 339.40 | 354.40 | 354.40 | 3.50% | 11 |
| Sep 9, 2026 | 344.00 | 344.00 | 343.90 | 343.90 | 342.42 | 0.06% | - |
| Sep 8, 2026 | 347.80 | 348.00 | 343.70 | 343.70 | 342.22 | -1.69% | 293 |
| Sep 7, 2026 | 349.70 | 349.70 | 349.60 | 349.60 | 348.10 | -0.51% | - |
| Sep 4, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 349.89 | 3.44% | - |
| Aug 31, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 338.24 | -1.05% | - |
| Aug 28, 2026 | 343.80 | 343.80 | 343.30 | 343.30 | 341.82 | -0.81% | 6 |
| Aug 27, 2026 | 346.10 | 346.10 | 346.10 | 346.10 | 344.61 | -0.09% | - |
| Aug 26, 2026 | 346.70 | 346.70 | 346.40 | 346.40 | 344.91 | 1.14% | 11 |