Elevance Health, Inc. (FRA:A58)
Germany · Delayed Price · Currency is EUR 329.60
-2.50 (-0.75%)
At close: Aug 5, 2026
FRA:A58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 327.30 | 327.30 | 327.30 | 327.30 | - | -1.45% | - |
| Aug 4, 2026 | 332.10 | 332.10 | 332.10 | 332.10 | 332.10 | 2.00% | - |
| Aug 3, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | -0.37% | - |
| Jul 31, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -0.27% | - |
| Jul 30, 2026 | 327.70 | 327.70 | 327.70 | 327.70 | 327.70 | -2.85% | - |
| Jul 29, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 1.72% | - |
| Jul 28, 2026 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | 0.12% | - |
| Jul 27, 2026 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | -0.36% | - |
| Jul 24, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | -2.00% | - |
| Jul 23, 2026 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -1.25% | - |
| Jul 22, 2026 | 343.70 | 343.70 | 343.50 | 343.50 | 343.50 | 2.72% | 5 |
| Jul 21, 2026 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | 2.83% | - |
| Jul 20, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | 0.34% | - |
| Jul 17, 2026 | 324.10 | 324.10 | 324.10 | 324.10 | 324.10 | -4.56% | - |
| Jul 16, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -9.61% | - |
| Jul 15, 2026 | 372.30 | 375.70 | 372.30 | 375.70 | 375.70 | 0.89% | 1 |
| Jul 14, 2026 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | 1.83% | - |
| Jul 13, 2026 | 363.60 | 365.70 | 363.60 | 365.70 | 365.70 | -0.16% | 1 |
| Jul 10, 2026 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | 0.83% | - |
| Jul 9, 2026 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | -0.63% | - |
| Jul 8, 2026 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 2.73% | - |
| Jul 7, 2026 | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | -2.52% | - |
| Jul 6, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | 0.16% | - |
| Jul 3, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | -0.52% | 6 |
| Jul 2, 2026 | 364.30 | 366.40 | 362.80 | 366.40 | 366.40 | 8.47% | 6 |
| Jul 1, 2026 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | -0.68% | - |
| Jun 30, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | -1.88% | - |
| Jun 29, 2026 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 2.30% | - |
| Jun 26, 2026 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 0.33% | - |
| Jun 25, 2026 | 337.80 | 337.80 | 337.70 | 337.70 | 337.70 | -2.62% | 1 |
| Jun 24, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 0.93% | - |
| Jun 23, 2026 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | 1.87% | - |
| Jun 22, 2026 | 337.90 | 337.90 | 337.30 | 337.30 | 337.30 | -0.33% | 1 |
| Jun 19, 2026 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | -0.38% | - |
| Jun 18, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | -0.67% | - |
| Jun 17, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.21% | - |
| Jun 16, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | -0.66% | - |
| Jun 15, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 1.19% | - |
| Jun 12, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | -1.57% | - |
| Jun 11, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | -4.40% | - |
| Jun 10, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.82% | - |
| Jun 9, 2026 | 361.50 | 364.50 | 361.50 | 364.50 | 363.01 | 1.08% | 1 |
| Jun 8, 2026 | 359.70 | 360.60 | 359.70 | 360.60 | 359.13 | 2.12% | 15 |
| Jun 5, 2026 | 350.90 | 353.10 | 350.90 | 353.10 | 351.66 | 5.18% | 4 |
| Jun 4, 2026 | 335.70 | 335.70 | 335.70 | 335.70 | 334.33 | 0.54% | - |
| Jun 3, 2026 | 333.90 | 333.90 | 333.90 | 333.90 | 332.54 | -3.13% | - |
| Jun 2, 2026 | 344.70 | 344.70 | 344.70 | 344.70 | 343.29 | 2.35% | - |
| Jun 1, 2026 | 336.80 | 336.80 | 336.80 | 336.80 | 335.43 | 0.09% | - |
| May 29, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 335.13 | 0.15% | - |
| May 28, 2026 | 336.40 | 336.40 | 336.00 | 336.00 | 334.63 | 1.05% | 5 |