CVS Health Corporation (FRA:CVS)
Germany · Delayed Price · Currency is EUR 69.67
-1.31 (-1.85%)
At close: Oct 23, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 69.14 | 69.67 | 69.14 | 69.67 | - | -1.85% | 108 |
| Oct 22, 2025 | 71.59 | 71.59 | 70.98 | 70.98 | 70.98 | -0.63% | 225 |
| Oct 21, 2025 | 70.81 | 71.43 | 70.81 | 71.43 | 71.43 | 0.99% | 30 |
| Oct 20, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 1.95% | 688 |
| Oct 17, 2025 | 69.37 | 69.38 | 69.37 | 69.38 | 69.38 | -0.67% | 200 |
| Oct 16, 2025 | 69.00 | 69.85 | 69.00 | 69.85 | 69.85 | -0.80% | 1,924 |
| Oct 15, 2025 | 68.42 | 70.41 | 68.42 | 70.41 | 70.41 | 4.61% | 1,767 |
| Oct 14, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.88% | 459 |
| Oct 13, 2025 | 66.82 | 68.60 | 66.82 | 68.60 | 68.60 | 2.11% | - |
| Oct 10, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 1.45% | 3,591 |
| Oct 9, 2025 | 65.73 | 66.22 | 65.73 | 66.22 | 66.22 | 0.15% | 5,953 |
| Oct 8, 2025 | 66.36 | 66.36 | 66.12 | 66.12 | 66.12 | 0.78% | 916 |
| Oct 7, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -1.01% | 937 |
| Oct 6, 2025 | 66.20 | 66.28 | 66.20 | 66.28 | 66.28 | 0.50% | 1,820 |
| Oct 3, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.23% | 1,170 |
| Oct 2, 2025 | 65.24 | 65.80 | 65.24 | 65.80 | 65.80 | 2.67% | 1,972 |
| Oct 1, 2025 | 63.88 | 64.09 | 63.88 | 64.09 | 64.09 | 0.69% | 6,188 |
| Sep 30, 2025 | 64.28 | 64.28 | 63.65 | 63.65 | 63.65 | -1.27% | 1,349 |
| Sep 29, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.56% | 453 |
| Sep 26, 2025 | 63.81 | 64.11 | 63.81 | 64.11 | 64.11 | -1.69% | 691 |
| Sep 25, 2025 | 65.04 | 65.35 | 64.93 | 65.21 | 65.21 | -0.46% | 1,278 |
| Sep 24, 2025 | 64.70 | 65.51 | 64.70 | 65.51 | 65.51 | 1.19% | 1,053 |
| Sep 23, 2025 | 63.52 | 64.74 | 63.52 | 64.74 | 64.74 | 1.68% | 2,847 |
| Sep 22, 2025 | 63.49 | 63.67 | 63.22 | 63.67 | 63.67 | 0.22% | 6,159 |
| Sep 19, 2025 | 63.07 | 63.53 | 63.07 | 63.53 | 63.53 | 1.58% | 6,649 |
| Sep 18, 2025 | 62.89 | 62.89 | 62.54 | 62.54 | 62.54 | -1.00% | 780 |
| Sep 17, 2025 | 62.00 | 63.17 | 62.00 | 63.17 | 63.17 | 1.82% | 1,044 |
| Sep 16, 2025 | 62.27 | 62.33 | 62.04 | 62.04 | 62.04 | -2.68% | 546 |
| Sep 15, 2025 | 63.74 | 63.91 | 63.74 | 63.75 | 63.75 | -0.19% | 677 |
| Sep 12, 2025 | 63.55 | 63.87 | 63.55 | 63.87 | 63.87 | 0.85% | 4,356 |
| Sep 11, 2025 | 63.19 | 63.33 | 63.19 | 63.33 | 63.33 | 3.82% | 8,051 |
| Sep 10, 2025 | 60.82 | 61.10 | 60.82 | 61.00 | 61.00 | 0.08% | 2,208 |
| Sep 9, 2025 | 59.57 | 61.41 | 59.57 | 60.95 | 60.95 | 1.60% | 988 |
| Sep 8, 2025 | 62.90 | 62.90 | 59.99 | 59.99 | 59.99 | -5.03% | 1,025 |
| Sep 5, 2025 | 62.95 | 63.17 | 62.95 | 63.17 | 63.17 | 0.65% | 5,519 |
| Sep 4, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.96% | 138 |
| Sep 3, 2025 | 63.57 | 63.75 | 63.37 | 63.37 | 63.37 | 1.70% | 351 |
| Sep 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.05% | 629 |
| Sep 1, 2025 | 62.24 | 62.54 | 62.24 | 62.28 | 62.28 | 0.55% | 824 |
| Aug 29, 2025 | 61.68 | 61.94 | 61.67 | 61.94 | 61.94 | 0.52% | 3,258 |
| Aug 28, 2025 | 61.59 | 61.62 | 61.59 | 61.62 | 61.62 | 0.28% | 904 |
| Aug 27, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.34% | 699 |
| Aug 26, 2025 | 61.12 | 61.35 | 61.12 | 61.24 | 61.24 | 0.74% | 2,101 |
| Aug 25, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -1.20% | 1,333 |
| Aug 22, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 1.70% | 1,119 |
| Aug 21, 2025 | 60.61 | 60.61 | 60.50 | 60.50 | 60.50 | -1.06% | 3,745 |
| Aug 20, 2025 | 60.85 | 61.15 | 60.85 | 61.15 | 61.15 | 2.04% | 805 |
| Aug 19, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.73% | 487 |
| Aug 18, 2025 | 59.00 | 60.37 | 59.00 | 60.37 | 60.37 | 4.14% | 1,395 |
| Aug 15, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 1.67% | 1,631 |