Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 293.00
-7.40 (-2.46%)
Last updated: Oct 23, 2025, 8:05 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -5.53% | 26 |
| 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% | 17 |
| Oct 17, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -1.07% | 17 |
| Oct 16, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.57% | 17 |
| 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% | 20 |
| 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% | 10 |
| 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% | 693 |
| Oct 1, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0.66% | 433 |
| Sep 30, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | 0.15% | 133 |
| Sep 29, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 0.26% | 234 |
| Sep 26, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.99% | 807 |
| Sep 25, 2025 | 277.10 | 278.10 | 273.30 | 273.30 | 273.30 | -0.26% | 743 |
| Sep 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.56% | 133 |
| Sep 23, 2025 | 268.70 | 270.00 | 268.70 | 269.80 | 269.80 | 1.28% | 28 |
| Sep 22, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -0.41% | 149 |
| Sep 19, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 2.29% | 149 |
| Sep 18, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.31% | 149 |
| Sep 17, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | 0.77% | 149 |
| Sep 16, 2025 | 262.40 | 262.40 | 258.70 | 258.70 | 258.70 | -0.88% | 149 |
| Sep 15, 2025 | 267.10 | 267.10 | 261.00 | 261.00 | 261.00 | -2.50% | 14 |
| Sep 12, 2025 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | 2.29% | 564 |
| Sep 11, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 0.46% | 1,068 |
| Sep 10, 2025 | 266.70 | 266.70 | 260.50 | 260.50 | 260.50 | -0.19% | 120 |
| Sep 9, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 259.55 | -2.94% | 359 |
| Sep 8, 2025 | 267.10 | 268.90 | 267.10 | 268.90 | 267.40 | 2.09% | 350 |
| Sep 5, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 261.94 | -4.32% | 203 |
| Sep 4, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 273.77 | -0.43% | 419 |
| Sep 3, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 274.96 | 1.80% | 999 |
| Sep 2, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 270.09 | 0.18% | 172 |
| Sep 1, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 269.59 | -0.84% | 514 |
| Aug 29, 2025 | 265.20 | 273.40 | 265.20 | 273.40 | 271.88 | 2.86% | 573 |
| Aug 28, 2025 | 265.30 | 265.80 | 265.30 | 265.80 | 264.32 | -0.11% | 415 |
| Aug 27, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 264.62 | -1.15% | 440 |
| Aug 26, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 267.70 | 0.11% | 236 |
| Aug 25, 2025 | 269.30 | 269.30 | 268.90 | 268.90 | 267.40 | 1.01% | 291 |
| Aug 22, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 264.72 | -0.22% | 120 |
| Aug 21, 2025 | 265.40 | 266.80 | 265.40 | 266.80 | 265.32 | -1.44% | 363 |
| Aug 20, 2025 | 267.20 | 270.70 | 267.20 | 270.70 | 269.19 | 2.38% | 172 |
| Aug 19, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 262.93 | 0.19% | 363 |
| Aug 18, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 262.43 | 1.50% | 488 |
| Aug 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.55 | 2.89% | 107 |
| Aug 14, 2025 | 250.70 | 252.70 | 250.70 | 252.70 | 251.29 | 0.92% | 234 |