CVS Health Corporation (ETR:CVS)
Germany · Delayed Price · Currency is EUR 63.06
+1.04 (1.68%)
Sep 17, 2025, 5:35 PM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 62.38 | 62.38 | 61.34 | 62.02 | 62.02 | -0.11% | 19 |
| Sep 15, 2025 | 63.91 | 63.91 | 62.09 | 62.09 | 62.09 | -2.82% | 201 |
| Sep 12, 2025 | 63.64 | 64.49 | 63.33 | 63.89 | 63.89 | 0.55% | 677 |
| Sep 11, 2025 | 63.43 | 63.72 | 63.01 | 63.54 | 63.54 | 1.99% | 289 |
| Sep 10, 2025 | 60.56 | 62.70 | 60.56 | 62.30 | 62.30 | 1.93% | 389 |
| Sep 9, 2025 | 59.98 | 61.42 | 59.78 | 61.12 | 61.12 | 1.28% | 2,293 |
| Sep 8, 2025 | 63.40 | 63.40 | 60.11 | 60.35 | 60.35 | -4.60% | 338 |
| Sep 5, 2025 | 63.10 | 63.26 | 63.10 | 63.26 | 63.26 | 0.25% | 70 |
| Sep 4, 2025 | 63.24 | 63.24 | 62.94 | 63.10 | 63.10 | 0.57% | 217 |
| Sep 3, 2025 | 63.55 | 63.84 | 62.72 | 62.74 | 62.74 | -1.18% | 682 |
| Sep 2, 2025 | 62.81 | 63.49 | 62.81 | 63.49 | 63.49 | 1.37% | 14 |
| Sep 1, 2025 | 62.33 | 63.42 | 61.43 | 62.63 | 62.63 | 1.15% | 660 |
| Aug 29, 2025 | 61.81 | 62.00 | 61.44 | 61.92 | 61.92 | 0.91% | 232 |
| Aug 28, 2025 | 61.41 | 62.18 | 61.14 | 61.36 | 61.36 | -1.14% | 294 |
| Aug 27, 2025 | 61.49 | 62.07 | 61.49 | 62.07 | 62.07 | 0.94% | 128 |
| Aug 26, 2025 | 61.36 | 61.49 | 61.16 | 61.49 | 61.49 | 1.89% | 625 |
| Aug 25, 2025 | 60.78 | 61.06 | 60.35 | 60.35 | 60.35 | -1.32% | 518 |
| Aug 22, 2025 | 61.56 | 62.16 | 60.94 | 61.16 | 61.16 | -1.05% | 2,827 |
| Aug 21, 2025 | 60.27 | 61.81 | 60.27 | 61.81 | 61.81 | 1.68% | 40 |
| Aug 20, 2025 | 60.82 | 61.23 | 60.59 | 60.79 | 60.79 | 0.43% | 355 |
| Aug 19, 2025 | 60.58 | 60.58 | 60.35 | 60.53 | 60.53 | 0.48% | 111 |
| Aug 18, 2025 | 59.03 | 60.34 | 59.03 | 60.24 | 60.24 | 3.03% | 1,040 |
| Aug 15, 2025 | 58.06 | 58.55 | 57.95 | 58.47 | 58.47 | 2.49% | 880 |
| Aug 14, 2025 | 55.93 | 57.37 | 55.93 | 57.05 | 57.05 | 1.44% | 1,133 |
| Aug 13, 2025 | 55.97 | 56.24 | 55.97 | 56.24 | 56.24 | 0.79% | 130 |
| Aug 12, 2025 | 56.21 | 56.21 | 55.62 | 55.80 | 55.80 | -0.55% | 443 |
| Aug 11, 2025 | 56.10 | 56.65 | 56.10 | 56.11 | 56.11 | 1.21% | 2,578 |
| Aug 8, 2025 | 54.70 | 55.50 | 54.70 | 55.44 | 55.44 | 2.61% | 335 |
| Aug 7, 2025 | 54.66 | 54.66 | 53.82 | 54.03 | 54.03 | -1.03% | 385 |
| Aug 6, 2025 | 54.63 | 54.98 | 54.09 | 54.59 | 54.59 | -0.69% | 255 |
| Aug 5, 2025 | 53.55 | 55.00 | 53.54 | 54.97 | 54.97 | 2.31% | 570 |
| Aug 4, 2025 | 54.15 | 54.63 | 53.41 | 53.73 | 53.73 | 0.47% | 1,684 |
| Aug 1, 2025 | 54.35 | 54.35 | 53.35 | 53.48 | 53.48 | -4.00% | 1,950 |
| Jul 31, 2025 | 54.98 | 58.95 | 54.98 | 55.71 | 55.71 | 3.65% | 7,564 |
| Jul 30, 2025 | 51.63 | 53.97 | 51.55 | 53.75 | 53.75 | 2.54% | 2,533 |
| Jul 29, 2025 | 51.96 | 52.52 | 51.26 | 52.42 | 52.42 | 1.20% | 1,824 |
| Jul 28, 2025 | 52.30 | 52.30 | 51.71 | 51.80 | 51.80 | 0.72% | 1,808 |
| Jul 25, 2025 | 50.29 | 52.03 | 50.05 | 51.43 | 51.43 | -0.16% | 1,413 |
| Jul 24, 2025 | 52.79 | 52.79 | 51.51 | 51.51 | 51.51 | -1.64% | 167 |
| Jul 23, 2025 | 52.32 | 52.48 | 52.32 | 52.37 | 52.37 | 0.10% | 86 |
| Jul 22, 2025 | 52.44 | 52.93 | 52.23 | 52.32 | 52.32 | -1.69% | 126 |
| Jul 21, 2025 | 52.00 | 53.74 | 52.00 | 53.22 | 52.65 | -0.13% | 1,572 |
| Jul 18, 2025 | 54.58 | 54.58 | 53.00 | 53.29 | 52.72 | -2.61% | 600 |
| Jul 17, 2025 | 55.46 | 55.46 | 53.80 | 54.72 | 54.14 | -0.27% | 1,233 |
| Jul 16, 2025 | 55.60 | 55.80 | 54.87 | 54.87 | 54.29 | 0.07% | 217 |
| Jul 15, 2025 | 55.61 | 55.61 | 54.83 | 54.83 | 54.25 | -0.67% | 361 |
| Jul 14, 2025 | 55.14 | 55.36 | 55.14 | 55.20 | 54.61 | 0.09% | 26 |
| Jul 11, 2025 | 56.19 | 56.19 | 55.09 | 55.15 | 54.56 | -2.39% | 477 |
| Jul 10, 2025 | 56.69 | 56.93 | 56.50 | 56.50 | 55.90 | -0.26% | 94 |
| Jul 9, 2025 | 56.78 | 56.78 | 56.36 | 56.65 | 56.05 | -1.07% | 302 |