CVS Health Corporation (ETR:CVS)
Germany · Delayed Price · Currency is EUR 77.00
+1.48 (1.96%)
Oct 2, 2026, 5:35 PM CET
ETR:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75.74 | 76.36 | 75.74 | 76.36 | - | 1.11% | 55 |
| Oct 1, 2026 | 76.28 | 76.28 | 75.46 | 75.52 | 75.52 | -0.42% | 55 |
| Sep 30, 2026 | 76.90 | 76.90 | 75.84 | 75.84 | 75.84 | -1.15% | 30 |
| Sep 29, 2026 | 77.54 | 77.54 | 76.72 | 76.72 | 76.72 | -1.79% | 95 |
| Sep 28, 2026 | 78.12 | 79.06 | 78.08 | 78.12 | 78.12 | 1.48% | 85 |
| Sep 25, 2026 | 74.64 | 76.98 | 74.44 | 76.98 | 76.98 | 3.05% | 566 |
| Sep 24, 2026 | 75.68 | 75.86 | 74.66 | 74.70 | 74.70 | -1.16% | 174 |
| Sep 23, 2026 | 76.80 | 76.80 | 75.58 | 75.58 | 75.58 | -0.58% | 283 |
| Sep 22, 2026 | 76.90 | 77.32 | 76.02 | 76.02 | 76.02 | -0.81% | 10 |
| Sep 21, 2026 | 77.58 | 77.58 | 76.32 | 76.64 | 76.64 | -0.52% | 31 |
| Sep 18, 2026 | 78.82 | 78.82 | 76.94 | 77.04 | 77.04 | -3.17% | 238 |
| Sep 17, 2026 | 80.88 | 80.88 | 79.56 | 79.56 | 79.56 | -1.97% | 5 |
| Sep 16, 2026 | 82.50 | 82.50 | 81.16 | 81.16 | 81.16 | -0.69% | 18 |
| Sep 15, 2026 | 83.20 | 83.20 | 81.60 | 81.72 | 81.72 | -1.19% | 184 |
| Sep 14, 2026 | 81.50 | 82.70 | 81.18 | 82.70 | 82.70 | 1.92% | 404 |
| Sep 11, 2026 | 82.42 | 82.70 | 81.14 | 81.14 | 81.14 | -1.10% | 40 |
| Sep 10, 2026 | 83.32 | 83.32 | 81.76 | 82.04 | 82.04 | 0.17% | 199 |
| Sep 9, 2026 | 81.48 | 83.12 | 81.32 | 81.90 | 81.90 | -0.66% | 139 |
| Sep 8, 2026 | 82.70 | 82.86 | 82.44 | 82.44 | 82.44 | -1.65% | 9 |
| Sep 7, 2026 | 84.44 | 84.44 | 82.74 | 83.82 | 83.82 | 0.22% | 49 |
| Sep 4, 2026 | 83.34 | 83.64 | 83.34 | 83.64 | 83.64 | -0.67% | 349 |
| Sep 3, 2026 | 84.22 | 84.22 | 84.20 | 84.20 | 84.20 | -0.57% | 6 |
| Sep 2, 2026 | 84.72 | 84.72 | 84.68 | 84.68 | 84.68 | 1.00% | 46 |
| Sep 1, 2026 | 81.34 | 83.84 | 81.34 | 83.84 | 83.84 | 4.07% | 461 |
| Aug 31, 2026 | 80.30 | 80.56 | 80.10 | 80.56 | 80.56 | -0.20% | 302 |
| Aug 28, 2026 | 80.60 | 80.72 | 80.60 | 80.72 | 80.72 | 0.10% | 12 |
| Aug 27, 2026 | 81.60 | 81.60 | 80.64 | 80.64 | 80.64 | -0.44% | 21 |
| Aug 26, 2026 | 79.16 | 81.00 | 79.16 | 81.00 | 81.00 | 1.68% | 7 |
| Aug 25, 2026 | 81.30 | 81.32 | 79.66 | 79.66 | 79.66 | 0.03% | 590 |
| Aug 24, 2026 | 80.08 | 80.08 | 79.08 | 79.64 | 79.64 | -0.55% | 21 |
| Aug 21, 2026 | 80.64 | 80.80 | 80.08 | 80.08 | 80.08 | -0.20% | 124 |
| Aug 20, 2026 | 80.00 | 80.24 | 80.00 | 80.24 | 80.24 | -1.16% | 121 |
| Aug 19, 2026 | 81.00 | 82.22 | 81.00 | 81.18 | 81.18 | -0.88% | 159 |
| Aug 18, 2026 | 81.42 | 81.90 | 81.14 | 81.90 | 81.90 | 0.52% | 76 |
| Aug 17, 2026 | 84.06 | 84.06 | 81.48 | 81.48 | 81.48 | -2.07% | 100 |
| Aug 14, 2026 | 82.84 | 83.20 | 82.48 | 83.20 | 83.20 | 0.43% | 154 |
| Aug 13, 2026 | 82.68 | 82.90 | 82.68 | 82.84 | 82.84 | 2.20% | 346 |
| Aug 12, 2026 | 81.00 | 81.20 | 80.82 | 81.06 | 81.06 | -0.17% | 532 |
| Aug 11, 2026 | 82.82 | 83.18 | 81.20 | 81.20 | 81.20 | -1.41% | 388 |
| Aug 10, 2026 | 82.72 | 82.72 | 82.36 | 82.36 | 82.36 | -0.29% | 302 |
| Aug 7, 2026 | 84.04 | 84.04 | 81.98 | 82.60 | 82.60 | -1.46% | 942 |
| Aug 6, 2026 | 86.68 | 86.68 | 83.64 | 83.82 | 83.82 | -1.09% | 416 |
| Aug 5, 2026 | 90.36 | 95.34 | 82.10 | 84.74 | 84.74 | -6.76% | 2,578 |
| Aug 4, 2026 | 90.62 | 90.88 | 90.10 | 90.88 | 90.88 | -0.42% | 374 |
| Aug 3, 2026 | 91.56 | 91.56 | 90.66 | 91.26 | 91.26 | -0.35% | 76 |
| Jul 31, 2026 | 91.64 | 91.64 | 91.14 | 91.58 | 91.58 | 0.90% | 9 |
| Jul 30, 2026 | 89.74 | 90.76 | 88.68 | 90.76 | 90.76 | -4.40% | 498 |
| Jul 29, 2026 | 96.50 | 96.50 | 94.90 | 94.94 | 94.94 | 0.08% | 369 |
| Jul 28, 2026 | 94.18 | 94.86 | 94.00 | 94.86 | 94.86 | 1.13% | 201 |
| Jul 27, 2026 | 94.10 | 94.10 | 92.80 | 93.80 | 93.80 | -0.74% | 308 |