Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 289.80
+5.20 (1.83%)
At close: Jan 30, 2026
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 1.83% | - |
| Jan 29, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 5.96% | - |
| Jan 28, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -8.86% | - |
| Jan 27, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -5.58% | - |
| Jan 26, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -1.33% | - |
| Jan 23, 2026 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | 0.16% | - |
| Jan 22, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 1.02% | - |
| Jan 21, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | -0.45% | - |
| Jan 20, 2026 | 319.30 | 319.30 | 314.00 | 314.00 | 314.00 | -1.60% | 20 |
| Jan 19, 2026 | 320.40 | 320.40 | 319.10 | 319.10 | 319.10 | -2.80% | 8 |
| Jan 16, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | 2.66% | - |
| Jan 15, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 0.82% | - |
| Jan 14, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -1.12% | - |
| Jan 13, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0.94% | - |
| Jan 12, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -0.97% | - |
| Jan 9, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 1.94% | - |
| Jan 8, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | -1.81% | - |
| Jan 7, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | 3.75% | 5 |
| Jan 6, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 2.18% | - |
| Jan 5, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 0.57% | - |
| Jan 2, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 1.97% | 3 |
| Dec 30, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.51% | - |
| Dec 29, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 1.65% | - |
| Dec 23, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 0.48% | - |
| Dec 22, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -1.02% | - |
| Dec 19, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 1.07% | - |
| Dec 18, 2025 | 293.90 | 294.20 | 290.10 | 290.10 | 290.10 | -2.94% | 15 |
| Dec 17, 2025 | 299.80 | 299.80 | 298.90 | 298.90 | 298.90 | -2.26% | 10 |
| Dec 16, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0.16% | - |
| Dec 15, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | -0.23% | - |
| Dec 12, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 5.41% | - |
| Dec 11, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 2.98% | - |
| Dec 10, 2025 | 282.70 | 282.70 | 281.90 | 281.90 | 281.90 | -1.30% | 7 |
| Dec 9, 2025 | 283.20 | 285.60 | 283.20 | 285.60 | 285.60 | 0.95% | 26 |
| Dec 8, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.88% | - |
| Dec 5, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 0.85% | - |
| Dec 4, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 281.53 | -0.81% | - |
| Dec 3, 2025 | 283.50 | 285.30 | 283.50 | 285.30 | 283.82 | 0.78% | 18 |
| Dec 2, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 281.63 | -2.48% | - |
| Dec 1, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 288.80 | -0.41% | - |
| Nov 28, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 289.99 | 0.07% | - |
| Nov 27, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 289.79 | 0.48% | - |
| Nov 26, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 288.40 | 1.61% | - |
| Nov 25, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 283.82 | 2.33% | - |
| Nov 24, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 277.36 | 2.69% | - |
| Nov 21, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 270.09 | -0.66% | - |
| Nov 20, 2025 | 274.80 | 274.80 | 273.30 | 273.30 | 271.88 | -2.15% | 23 |
| Nov 19, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 277.85 | -1.72% | - |
| Nov 18, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 282.73 | 1.43% | - |
| Nov 17, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 278.75 | -0.39% | - |