Elevance Health, Inc. (ETR:A58)
Germany · Delayed Price · Currency is EUR 271.90
+5.50 (2.06%)
At close: Apr 17, 2026
ETR:A58 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 263.00 | 271.90 | 263.00 | 271.90 | 271.90 | 2.06% | 15 |
| Apr 16, 2026 | 265.80 | 266.40 | 265.80 | 266.40 | 266.40 | 1.87% | 1 |
| Apr 15, 2026 | 265.60 | 265.80 | 261.40 | 261.50 | 261.50 | -3.29% | 9 |
| Apr 14, 2026 | 270.80 | 270.80 | 269.70 | 270.40 | 270.40 | 2.19% | 8 |
| Apr 13, 2026 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | -2.22% | - |
| Apr 10, 2026 | 272.20 | 272.20 | 270.60 | 270.60 | 270.60 | - | 1 |
| Apr 9, 2026 | 269.60 | 270.60 | 269.60 | 270.60 | 270.60 | -0.22% | 14 |
| Apr 8, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 0.71% | - |
| Apr 7, 2026 | 275.50 | 275.50 | 269.30 | 269.30 | 269.30 | 3.14% | 8 |
| Apr 2, 2026 | 260.40 | 261.10 | 260.40 | 261.10 | 261.10 | 6.70% | 3 |
| Mar 31, 2026 | 246.60 | 246.60 | 244.70 | 244.70 | 244.70 | -1.88% | 117 |
| Mar 30, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 0.52% | - |
| Mar 27, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -2.93% | - |
| Mar 26, 2026 | 257.70 | 257.70 | 255.60 | 255.60 | 255.60 | 1.03% | 16 |
| Mar 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2.47% | - |
| Mar 24, 2026 | 248.30 | 248.30 | 246.90 | 246.90 | 246.90 | -0.92% | 30 |
| Mar 23, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -1.58% | 80 |
| Mar 20, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -1.59% | 3 |
| Mar 19, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | 0.70% | - |
| Mar 18, 2026 | 258.00 | 258.00 | 255.50 | 255.50 | 255.50 | -1.12% | 80 |
| Mar 17, 2026 | 254.80 | 259.40 | 254.80 | 258.40 | 258.40 | 1.02% | 45 |
| Mar 16, 2026 | 255.80 | 255.80 | 255.10 | 255.80 | 255.80 | 0.51% | 4 |
| Mar 13, 2026 | 255.10 | 255.10 | 254.20 | 254.50 | 254.50 | 2.75% | 4 |
| Mar 12, 2026 | 249.20 | 249.20 | 247.40 | 247.70 | 247.70 | -0.56% | 4 |
| Mar 11, 2026 | 243.30 | 249.20 | 242.60 | 249.10 | 249.10 | 0.69% | 53 |
| Mar 10, 2026 | 246.10 | 247.40 | 246.10 | 247.40 | 247.40 | 2.40% | 28 |
| Mar 9, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 240.12 | -1.71% | - |
| Mar 6, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 244.29 | -2.11% | - |
| Mar 5, 2026 | 253.40 | 253.40 | 249.00 | 251.10 | 249.56 | 0.16% | 8 |
| Mar 4, 2026 | 245.10 | 250.70 | 244.60 | 250.70 | 249.16 | 0.48% | 41 |
| Mar 3, 2026 | 253.10 | 253.10 | 249.50 | 249.50 | 247.97 | -4.66% | 10 |
| Mar 2, 2026 | 267.20 | 268.90 | 261.40 | 261.70 | 260.09 | -2.97% | 156 |
| Feb 27, 2026 | 269.20 | 269.70 | 269.20 | 269.70 | 268.04 | -2.67% | 1 |
| Feb 26, 2026 | 275.60 | 277.10 | 275.60 | 277.10 | 275.40 | -1.14% | 11 |
| Feb 25, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 278.58 | -3.04% | 24 |
| Feb 23, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 287.32 | -0.10% | - |
| Feb 20, 2026 | 288.90 | 289.40 | 288.90 | 289.40 | 287.62 | -0.96% | 1 |
| Feb 19, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 290.41 | 0.03% | - |
| Feb 18, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 290.31 | -0.27% | - |
| Feb 17, 2026 | 295.10 | 295.10 | 292.90 | 292.90 | 291.10 | -1.28% | 3 |
| Feb 16, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 294.88 | 7.38% | 1 |
| Feb 11, 2026 | 270.60 | 276.30 | 270.60 | 276.30 | 274.60 | -0.40% | 2 |
| Feb 10, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 275.70 | -0.04% | - |
| Feb 9, 2026 | 279.00 | 279.00 | 277.50 | 277.50 | 275.80 | -1.42% | 47 |
| Feb 6, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 279.77 | -1.16% | - |
| Feb 5, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 283.05 | -2.33% | - |
| Feb 4, 2026 | 291.50 | 294.20 | 291.50 | 291.60 | 289.81 | 1.11% | 87 |
| Feb 3, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 286.63 | -0.07% | - |
| Feb 2, 2026 | 289.60 | 289.60 | 288.60 | 288.60 | 286.83 | -0.28% | 9 |
| Jan 30, 2026 | 289.20 | 290.20 | 289.20 | 289.40 | 287.62 | -0.28% | 71 |