CVS Health Corporation (FRA:CVS)
Germany · Delayed Price · Currency is EUR 62.38
+0.42 (0.68%)
Last updated: Apr 2, 2026, 8:07 AM CET
FRA:CVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.68% | - |
| Apr 1, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1.27% | - |
| Mar 31, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.30% | - |
| Mar 30, 2026 | 60.78 | 61.00 | 60.78 | 61.00 | 61.00 | -1.07% | 80 |
| Mar 27, 2026 | 61.71 | 61.71 | 61.66 | 61.66 | 61.66 | -0.93% | 8 |
| Mar 26, 2026 | 62.23 | 62.24 | 62.23 | 62.24 | 62.24 | -1.35% | 30 |
| Mar 25, 2026 | 62.72 | 63.09 | 62.72 | 63.09 | 63.09 | 2.74% | 30 |
| Mar 24, 2026 | 61.33 | 61.41 | 61.33 | 61.41 | 61.41 | -1.22% | 60 |
| Mar 23, 2026 | 61.80 | 62.17 | 61.80 | 62.17 | 62.17 | 0.86% | 157 |
| Mar 20, 2026 | 62.15 | 62.15 | 61.64 | 61.64 | 61.64 | -3.34% | 350 |
| Mar 19, 2026 | 63.78 | 63.78 | 63.77 | 63.77 | 63.77 | -1.82% | - |
| Mar 18, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -1.22% | - |
| Mar 17, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.54% | - |
| Mar 16, 2026 | 66.60 | 66.78 | 66.60 | 66.78 | 66.78 | 0.97% | 100 |
| Mar 13, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 1.32% | - |
| Mar 12, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.53% | - |
| Mar 11, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -2.42% | 6 |
| Mar 10, 2026 | 67.03 | 67.26 | 67.03 | 67.26 | 67.26 | 0.85% | 150 |
| Mar 9, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -1.01% | - |
| Mar 6, 2026 | 67.61 | 67.61 | 67.31 | 67.37 | 67.37 | -2.69% | 190 |
| Mar 5, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.46% | - |
| Mar 4, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.51% | - |
| Mar 3, 2026 | 69.27 | 69.98 | 69.26 | 69.26 | 69.26 | 3.20% | 600 |
| Mar 2, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.54% | - |
| Feb 27, 2026 | 65.83 | 66.75 | 65.82 | 66.75 | 66.75 | 0.51% | 100 |
| Feb 26, 2026 | 64.40 | 66.41 | 64.40 | 66.41 | 66.41 | 4.48% | 267 |
| Feb 25, 2026 | 62.71 | 63.56 | 62.71 | 63.56 | 63.56 | -0.30% | 82 |
| Feb 24, 2026 | 65.13 | 65.13 | 63.75 | 63.75 | 63.75 | -3.04% | 100 |
| Feb 23, 2026 | 64.40 | 65.75 | 64.40 | 65.75 | 65.75 | 0.24% | 100 |
| Feb 20, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.20% | - |
| Feb 19, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.27% | - |
| Feb 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.21% | - |
| Feb 17, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - | - |
| Feb 16, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.99% | - |
| Feb 13, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.55% | - |
| Feb 12, 2026 | 64.75 | 66.42 | 64.69 | 66.42 | 66.42 | 5.03% | 197 |
| Feb 11, 2026 | 63.36 | 63.61 | 63.02 | 63.24 | 63.24 | -1.79% | 486 |
| Feb 10, 2026 | 63.67 | 65.23 | 63.67 | 64.39 | 64.39 | -0.63% | 383 |
| Feb 9, 2026 | 66.04 | 66.06 | 64.80 | 64.80 | 64.80 | 1.50% | 150 |
| Feb 6, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.87% | - |
| Feb 5, 2026 | 63.82 | 65.16 | 63.61 | 64.40 | 64.40 | -0.29% | 130 |
| Feb 4, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 1.62% | - |
| Feb 3, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.27% | - |
| Feb 2, 2026 | 62.21 | 63.73 | 62.21 | 63.73 | 63.73 | 3.12% | 295 |
| Jan 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.35% | - |
| Jan 29, 2026 | 61.44 | 62.02 | 61.44 | 62.02 | 62.02 | 3.09% | 50 |
| Jan 28, 2026 | 60.52 | 60.52 | 60.16 | 60.16 | 60.16 | -3.00% | 220 |
| Jan 27, 2026 | 64.92 | 64.92 | 61.68 | 62.02 | 62.02 | -11.13% | 429 |
| Jan 26, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.63% | 1 |
| Jan 23, 2026 | 70.20 | 70.23 | 70.20 | 70.23 | 70.23 | 1.72% | 120 |