Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 290.30
-1.20 (-0.41%)
At close: Dec 1, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -0.41% | - |
| Nov 28, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 0.07% | - |
| Nov 27, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0.48% | - |
| Nov 26, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 1.61% | - |
| Nov 25, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 2.33% | - |
| Nov 24, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 2.69% | - |
| Nov 21, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.66% | - |
| Nov 20, 2025 | 274.80 | 274.80 | 273.30 | 273.30 | 273.30 | -2.15% | 23 |
| Nov 19, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | -1.72% | - |
| Nov 18, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 1.43% | - |
| Nov 17, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -0.39% | - |
| Nov 14, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -0.04% | - |
| Nov 13, 2025 | 282.20 | 282.20 | 281.40 | 281.40 | 281.40 | 3.57% | 4 |
| Nov 12, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 3.47% | - |
| Nov 11, 2025 | 262.20 | 262.60 | 262.20 | 262.60 | 262.60 | -4.44% | 10 |
| Nov 10, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 0.99% | - |
| Nov 7, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -1.27% | - |
| Nov 6, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 0.29% | - |
| Nov 5, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 1.63% | - |
| Nov 4, 2025 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -1.39% | - |
| Nov 3, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | -1.40% | - |
| Oct 31, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -0.75% | - |
| Oct 30, 2025 | 286.50 | 286.50 | 280.20 | 280.20 | 280.20 | -3.78% | 15 |
| Oct 29, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 0.41% | - |
| Oct 28, 2025 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.39% | 33 |
| Oct 27, 2025 | 294.20 | 294.20 | 294.10 | 294.10 | 294.10 | -1.21% | 6 |
| Oct 24, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | 1.60% | - |
| Oct 23, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -2.46% | - |
| Oct 22, 2025 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -5.53% | - |
| Oct 21, 2025 | 301.50 | 320.00 | 301.50 | 318.00 | 318.00 | 6.60% | 26 |
| Oct 20, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.85% | - |
| Oct 17, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -1.07% | - |
| Oct 16, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.57% | - |
| Oct 15, 2025 | 301.10 | 301.10 | 300.70 | 300.70 | 300.70 | 0.23% | 17 |
| Oct 14, 2025 | 302.10 | 302.10 | 296.70 | 300.00 | 300.00 | -1.19% | 134 |
| Oct 13, 2025 | 300.00 | 303.60 | 300.00 | 303.60 | 303.60 | -2.32% | 30 |
| Oct 10, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | -0.06% | - |
| Oct 9, 2025 | 310.60 | 311.00 | 310.60 | 311.00 | 311.00 | 1.30% | 20 |
| Oct 8, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 2.88% | - |
| Oct 7, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | -1.06% | - |
| Oct 6, 2025 | 298.70 | 301.60 | 298.70 | 301.60 | 301.60 | 0.10% | 10 |
| Oct 3, 2025 | 289.70 | 301.30 | 289.70 | 301.30 | 301.30 | 6.62% | 126 |
| Oct 2, 2025 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 3.33% | - |
| Oct 1, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0.66% | - |
| Sep 30, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 0.15% | - |
| Sep 29, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 0.26% | - |
| Sep 26, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.99% | - |
| Sep 25, 2025 | 277.10 | 278.10 | 273.30 | 273.30 | 273.30 | -0.26% | 56 |
| Sep 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.56% | - |
| Sep 23, 2025 | 268.70 | 270.00 | 268.70 | 269.80 | 269.80 | 1.28% | 28 |