Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 270.60
-2.70 (-0.99%)
At close: Sep 26, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 0.26% | 56 |
| Sep 26, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.99% | 56 |
| 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% | 28 |
| 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 |
| Aug 13, 2025 | 249.70 | 250.40 | 249.70 | 250.40 | 249.01 | 0.28% | 111 |
| Aug 12, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 248.31 | -1.65% | 63 |
| Aug 11, 2025 | 251.40 | 253.90 | 251.40 | 253.90 | 252.49 | 4.53% | 380 |
| Aug 8, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 241.55 | 2.79% | 441 |
| Aug 7, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 234.99 | -0.59% | 104 |
| Aug 6, 2025 | 238.50 | 238.50 | 237.70 | 237.70 | 236.38 | - | 80 |
| Aug 5, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 236.38 | -0.63% | 225 |
| Aug 4, 2025 | 237.20 | 239.20 | 237.20 | 239.20 | 237.87 | -3.00% | 537 |
| Aug 1, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 245.23 | -3.41% | 191 |
| Jul 31, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 253.88 | -0.47% | 1,003 |
| Jul 30, 2025 | 249.50 | 256.50 | 249.50 | 256.50 | 255.07 | 1.30% | 330 |
| Jul 29, 2025 | 246.50 | 253.20 | 246.50 | 253.20 | 251.79 | 2.93% | 3,050 |
| Jul 28, 2025 | 248.90 | 251.30 | 246.00 | 246.00 | 244.63 | 2.41% | 1,075 |
| Jul 25, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 238.86 | 0.50% | 896 |
| Jul 24, 2025 | 248.00 | 248.00 | 239.00 | 239.00 | 237.67 | -2.41% | 412 |
| Jul 23, 2025 | 239.80 | 244.90 | 239.80 | 244.90 | 243.54 | 3.86% | 385 |
| Jul 22, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 234.49 | -0.80% | 449 |