Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 279.50
-1.60 (-0.57%)
At close: Apr 23, 2026
FRA:A58 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 279.20 | 279.50 | 279.20 | 279.50 | - | -0.57% | 16 |
| Apr 22, 2026 | 280.80 | 281.10 | 280.80 | 281.10 | 281.10 | 3.88% | 59 |
| Apr 21, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.70% | - |
| Apr 20, 2026 | 273.50 | 273.50 | 272.50 | 272.50 | 272.50 | 1.91% | 4 |
| Apr 17, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.67% | - |
| Apr 16, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.75% | - |
| Apr 15, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.08% | - |
| Apr 14, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 1.02% | - |
| Apr 13, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -1.89% | - |
| Apr 10, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.66% | - |
| Apr 9, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 1.49% | - |
| Apr 8, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -3.98% | - |
| Apr 7, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 8.55% | - |
| Apr 2, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 1.78% | - |
| Apr 1, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 1.77% | - |
| Mar 31, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.08% | - |
| Mar 30, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -2.59% | - |
| Mar 27, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -0.20% | - |
| Mar 26, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 2.04% | - |
| Mar 25, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0.56% | - |
| Mar 24, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.11% | - |
| Mar 23, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.28% | - |
| Mar 20, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -2.30% | - |
| Mar 19, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | 0.27% | - |
| Mar 18, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | 0.55% | 6 |
| Mar 17, 2026 | 253.30 | 254.60 | 253.30 | 254.60 | 254.60 | -0.51% | 20 |
| Mar 16, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 2.40% | - |
| 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% | - |