Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 266.70
+5.70 (2.18%)
Last updated: Sep 10, 2025, 8:03 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | - | -2.94% | 3 |
| Sep 8, 2025 | 267.10 | 268.90 | 267.10 | 268.90 | - | 2.09% | 3 |
| Sep 5, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | - | -4.32% | 48 |
| Sep 4, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | - | -0.43% | - |
| Sep 3, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | - | 1.80% | 48 |
| Sep 2, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | - | 0.18% | - |
| Sep 1, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | - | -0.84% | 48 |
| Aug 29, 2025 | 265.20 | 273.40 | 265.20 | 273.40 | - | 2.86% | 48 |
| Aug 28, 2025 | 265.30 | 265.80 | 265.30 | 265.80 | - | -0.11% | 12 |
| Aug 27, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | - | -1.15% | 50 |
| Aug 26, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | - | 0.11% | - |
| Aug 25, 2025 | 269.30 | 269.30 | 268.90 | 268.90 | - | 1.01% | 50 |
| Aug 22, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | - | -0.22% | 19 |
| Aug 21, 2025 | 265.40 | 266.80 | 265.40 | 266.80 | - | -1.44% | 19 |
| Aug 20, 2025 | 267.20 | 270.70 | 267.20 | 270.70 | - | 2.38% | 20 |
| Aug 19, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | - | 0.19% | - |
| Aug 18, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | - | 1.50% | 20 |
| Aug 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | 2.89% | 20 |
| Aug 14, 2025 | 250.70 | 252.70 | 250.70 | 252.70 | - | 0.92% | 20 |
| Aug 13, 2025 | 249.70 | 250.40 | 249.70 | 250.40 | - | 0.28% | 6 |
| Aug 12, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | - | -1.65% | 8 |
| Aug 11, 2025 | 251.40 | 253.90 | 251.40 | 253.90 | - | 4.53% | 8 |
| Aug 8, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | - | 2.79% | 1 |
| Aug 7, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | - | -0.59% | 1 |
| Aug 6, 2025 | 238.50 | 238.50 | 237.70 | 237.70 | - | - | 1 |
| Aug 5, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | - | -0.63% | 2 |
| Aug 4, 2025 | 237.20 | 239.20 | 237.20 | 239.20 | - | -3.00% | 2 |
| Aug 1, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | - | -3.41% | 10 |
| Jul 31, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | - | -0.47% | - |
| Jul 30, 2025 | 249.50 | 256.50 | 249.50 | 256.50 | - | 1.30% | 10 |
| Jul 29, 2025 | 246.50 | 253.20 | 246.50 | 253.20 | - | 2.93% | 10 |
| Jul 28, 2025 | 248.90 | 251.30 | 246.00 | 246.00 | - | 2.41% | 43 |
| Jul 25, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | - | 0.50% | 27 |
| Jul 24, 2025 | 248.00 | 248.00 | 239.00 | 239.00 | - | -2.41% | 27 |
| Jul 23, 2025 | 239.80 | 244.90 | 239.80 | 244.90 | - | 3.86% | 52 |
| Jul 22, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | - | -0.80% | 90 |
| Jul 21, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | - | -0.59% | 90 |
| Jul 18, 2025 | 260.20 | 260.20 | 239.10 | 239.10 | - | -14.97% | 90 |
| Jul 17, 2025 | 295.70 | 295.70 | 270.00 | 281.20 | - | -2.46% | 40 |
| Jul 16, 2025 | 288.30 | 288.30 | 288.30 | 288.30 | - | -1.91% | - |
| Jul 15, 2025 | 290.70 | 293.90 | 290.70 | 293.90 | - | 1.21% | 120 |
| Jul 14, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | - | -0.14% | 2 |
| Jul 11, 2025 | 294.80 | 294.80 | 290.80 | 290.80 | - | -1.05% | 2 |
| Jul 10, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | - | -1.14% | 2 |
| Jul 9, 2025 | 297.30 | 297.30 | 297.30 | 297.30 | - | 0.81% | - |
| Jul 8, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | - | 1.06% | 2 |
| Jul 7, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | - | -0.75% | 2 |
| Jul 4, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | - | -2.55% | 2 |
| Jul 3, 2025 | 301.70 | 301.70 | 301.70 | 301.70 | - | -4.80% | 2 |
| Jul 2, 2025 | 316.90 | 316.90 | 316.90 | 316.90 | - | -3.65% | - |