CVS Health Corporation (ETR:CVS)
Germany · Delayed Price · Currency is EUR 84.70
+0.92 (1.10%)
Oct 23, 2026, 9:04 AM CEST
ETR:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.10% | 10 |
| Oct 22, 2026 | 83.62 | 83.78 | 83.62 | 83.78 | 83.78 | -2.29% | 34 |
| Oct 21, 2026 | 84.36 | 86.38 | 84.30 | 86.36 | 85.75 | 2.81% | 1,069 |
| Oct 20, 2026 | 82.82 | 84.00 | 82.82 | 84.00 | 83.40 | 2.89% | 172 |
| Oct 19, 2026 | 81.86 | 82.08 | 81.64 | 81.64 | 81.06 | -1.38% | 223 |
| Oct 16, 2026 | 82.48 | 82.78 | 82.36 | 82.78 | 82.19 | 1.30% | 95 |
| Oct 15, 2026 | 81.58 | 81.84 | 81.48 | 81.72 | 81.14 | 1.21% | 42 |
| Oct 14, 2026 | 78.24 | 80.74 | 78.24 | 80.74 | 80.17 | 3.62% | 138 |
| Oct 13, 2026 | 78.68 | 79.50 | 77.70 | 77.92 | 77.37 | 0.13% | 473 |
| Oct 12, 2026 | 77.00 | 77.82 | 77.00 | 77.82 | 77.27 | 0.44% | 20 |
| Oct 9, 2026 | 76.70 | 77.70 | 76.00 | 77.48 | 76.93 | -1.10% | 601 |
| Oct 8, 2026 | 78.36 | 78.52 | 78.22 | 78.34 | 77.78 | -1.11% | 205 |
| Oct 7, 2026 | 77.42 | 79.32 | 77.42 | 79.22 | 78.66 | 4.07% | 32 |
| Oct 6, 2026 | 77.78 | 77.86 | 76.12 | 76.12 | 75.58 | -1.70% | 1,031 |
| Oct 5, 2026 | 76.86 | 77.60 | 76.86 | 77.44 | 76.89 | 0.57% | 46 |
| Oct 2, 2026 | 75.74 | 77.00 | 75.74 | 77.00 | 76.45 | 1.96% | 55 |
| Oct 1, 2026 | 76.28 | 76.28 | 75.46 | 75.52 | 74.98 | -0.42% | 55 |
| Sep 30, 2026 | 76.90 | 76.90 | 75.84 | 75.84 | 75.30 | -1.15% | 30 |
| Sep 29, 2026 | 77.54 | 77.54 | 76.72 | 76.72 | 76.18 | -1.79% | 95 |
| Sep 28, 2026 | 78.12 | 79.06 | 78.08 | 78.12 | 77.57 | 1.48% | 85 |
| Sep 25, 2026 | 74.64 | 76.98 | 74.44 | 76.98 | 76.43 | 3.05% | 566 |
| Sep 24, 2026 | 75.68 | 75.86 | 74.66 | 74.70 | 74.17 | -1.16% | 174 |
| Sep 23, 2026 | 76.80 | 76.80 | 75.58 | 75.58 | 75.04 | -0.58% | 283 |
| Sep 22, 2026 | 76.90 | 77.32 | 76.02 | 76.02 | 75.48 | -0.81% | 10 |
| Sep 21, 2026 | 77.58 | 77.58 | 76.32 | 76.64 | 76.10 | -0.52% | 31 |
| Sep 18, 2026 | 78.82 | 78.82 | 76.94 | 77.04 | 76.49 | -3.17% | 238 |
| Sep 17, 2026 | 80.88 | 80.88 | 79.56 | 79.56 | 79.00 | -1.97% | 5 |
| Sep 16, 2026 | 82.50 | 82.50 | 81.16 | 81.16 | 80.58 | -0.69% | 18 |
| Sep 15, 2026 | 83.20 | 83.20 | 81.60 | 81.72 | 81.14 | -1.19% | 184 |
| Sep 14, 2026 | 81.50 | 82.70 | 81.18 | 82.70 | 82.11 | 1.92% | 404 |
| Sep 11, 2026 | 82.42 | 82.70 | 81.14 | 81.14 | 80.56 | -1.10% | 40 |
| Sep 10, 2026 | 83.32 | 83.32 | 81.76 | 82.04 | 81.46 | 0.17% | 199 |
| Sep 9, 2026 | 81.48 | 83.12 | 81.32 | 81.90 | 81.32 | -0.66% | 139 |
| Sep 8, 2026 | 82.70 | 82.86 | 82.44 | 82.44 | 81.86 | -1.65% | 9 |
| Sep 7, 2026 | 84.44 | 84.44 | 82.74 | 83.82 | 83.23 | 0.22% | 49 |
| Sep 4, 2026 | 83.34 | 83.64 | 83.34 | 83.64 | 83.05 | -0.67% | 349 |
| Sep 3, 2026 | 84.22 | 84.22 | 84.20 | 84.20 | 83.60 | -0.57% | 6 |
| Sep 2, 2026 | 84.72 | 84.72 | 84.68 | 84.68 | 84.08 | 1.00% | 46 |
| Sep 1, 2026 | 81.34 | 83.84 | 81.34 | 83.84 | 83.25 | 4.07% | 461 |
| Aug 31, 2026 | 80.30 | 80.56 | 80.10 | 80.56 | 79.99 | -0.20% | 302 |
| Aug 28, 2026 | 80.60 | 80.72 | 80.60 | 80.72 | 80.15 | 0.10% | 12 |
| Aug 27, 2026 | 81.60 | 81.60 | 80.64 | 80.64 | 80.07 | -0.44% | 21 |
| Aug 26, 2026 | 79.16 | 81.00 | 79.16 | 81.00 | 80.43 | 1.68% | 7 |
| Aug 25, 2026 | 81.30 | 81.32 | 79.66 | 79.66 | 79.10 | 0.03% | 590 |
| Aug 24, 2026 | 80.08 | 80.08 | 79.08 | 79.64 | 79.08 | -0.55% | 21 |
| Aug 21, 2026 | 80.64 | 80.80 | 80.08 | 80.08 | 79.51 | -0.20% | 124 |
| Aug 20, 2026 | 80.00 | 80.24 | 80.00 | 80.24 | 79.67 | -1.16% | 121 |
| Aug 19, 2026 | 81.00 | 82.22 | 81.00 | 81.18 | 80.60 | -0.88% | 159 |
| Aug 18, 2026 | 81.42 | 81.90 | 81.14 | 81.90 | 81.32 | 0.52% | 76 |
| Aug 17, 2026 | 84.06 | 84.06 | 81.48 | 81.48 | 80.90 | -2.07% | 100 |