Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 249.90
+0.20 (0.08%)
At close: Mar 13, 2026
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 0.08% | - |
| Mar 12, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 2.97% | - |
| Mar 11, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.34% | - |
| Mar 10, 2026 | 240.60 | 246.30 | 240.60 | 245.80 | 245.80 | -1.32% | 128 |
| Mar 9, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 247.62 | 1.22% | - |
| Mar 6, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 244.63 | -1.91% | - |
| Mar 5, 2026 | 250.40 | 250.90 | 250.40 | 250.90 | 249.41 | 3.00% | 25 |
| Mar 4, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.15 | -2.87% | - |
| Mar 3, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 249.31 | -3.20% | - |
| Mar 2, 2026 | 271.10 | 271.10 | 259.10 | 259.10 | 257.56 | -5.02% | 7 |
| Feb 27, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 271.18 | -2.05% | - |
| Feb 26, 2026 | 278.80 | 281.40 | 278.50 | 278.50 | 276.84 | 0.69% | 23 |
| Feb 25, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 274.95 | -2.78% | - |
| Feb 24, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 282.81 | -1.49% | - |
| Feb 23, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 287.08 | -2.33% | - |
| Feb 20, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 293.94 | 1.16% | - |
| Feb 19, 2026 | 292.90 | 292.90 | 292.30 | 292.30 | 290.56 | 0.65% | 30 |
| Feb 18, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 288.67 | -0.48% | - |
| Feb 17, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 290.06 | -0.51% | - |
| Feb 16, 2026 | 291.70 | 293.30 | 291.70 | 293.30 | 291.55 | 3.79% | 9 |
| Feb 13, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 280.92 | 1.69% | - |
| Feb 12, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 276.24 | 1.91% | - |
| Feb 11, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 271.08 | -0.58% | - |
| Feb 10, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 272.67 | -3.86% | - |
| Feb 9, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 283.60 | 1.64% | - |
| Feb 6, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 279.03 | -2.50% | - |
| Feb 5, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 286.19 | 0.77% | - |
| Feb 4, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 284.00 | -1.11% | - |
| Feb 3, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 287.18 | -0.31% | - |
| Feb 2, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 288.07 | - | - |
| Jan 30, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 288.07 | 1.83% | - |
| Jan 29, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 282.90 | 5.96% | - |
| Jan 28, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 267.00 | -8.86% | - |
| Jan 27, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 292.94 | -5.58% | - |
| Jan 26, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 310.24 | -1.33% | - |
| Jan 23, 2026 | 316.30 | 316.30 | 316.30 | 316.30 | 314.42 | 0.16% | - |
| Jan 22, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 313.92 | 1.02% | - |
| Jan 21, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 310.74 | -0.45% | - |
| Jan 20, 2026 | 319.30 | 319.30 | 314.00 | 314.00 | 312.13 | -1.60% | 20 |
| Jan 19, 2026 | 320.40 | 320.40 | 319.10 | 319.10 | 317.20 | -2.80% | 8 |
| Jan 16, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 326.34 | 2.66% | - |
| Jan 15, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 317.90 | 0.82% | - |
| Jan 14, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 315.31 | -1.12% | - |
| Jan 13, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 318.89 | 0.94% | - |
| Jan 12, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 315.91 | -0.97% | - |
| Jan 9, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 318.99 | 1.94% | - |
| Jan 8, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 312.93 | -1.81% | - |
| Jan 7, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 318.69 | 3.75% | 5 |
| Jan 6, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 307.16 | 2.18% | - |
| Jan 5, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 300.60 | 0.57% | - |