CVS Health Corporation (FRA:CVS)
Germany · Delayed Price · Currency is EUR 62.00
-0.04 (-0.06%)
Last updated: Sep 17, 2025, 8:10 AM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 62.27 | 62.33 | 62.04 | 62.04 | - | -2.68% | 110 |
| Sep 15, 2025 | 63.74 | 63.91 | 63.74 | 63.75 | - | -0.19% | 176 |
| Sep 12, 2025 | 63.55 | 63.87 | 63.55 | 63.87 | - | 0.85% | 168 |
| Sep 11, 2025 | 63.19 | 63.33 | 63.19 | 63.33 | - | 3.82% | 60 |
| Sep 10, 2025 | 60.82 | 61.10 | 60.82 | 61.00 | - | 0.08% | 400 |
| Sep 9, 2025 | 59.57 | 61.41 | 59.57 | 60.95 | - | 1.60% | 840 |
| Sep 8, 2025 | 62.90 | 62.90 | 59.99 | 59.99 | - | -5.03% | 90 |
| Sep 5, 2025 | 62.95 | 63.17 | 62.95 | 63.17 | - | 0.65% | 10 |
| Sep 4, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | - | -0.96% | - |
| Sep 3, 2025 | 63.57 | 63.75 | 63.37 | 63.37 | - | 1.70% | 158 |
| Sep 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | - | 0.05% | 104 |
| Sep 1, 2025 | 62.24 | 62.54 | 62.24 | 62.28 | - | 0.55% | 104 |
| Aug 29, 2025 | 61.68 | 61.94 | 61.67 | 61.94 | - | 0.52% | 520 |
| Aug 28, 2025 | 61.59 | 61.62 | 61.59 | 61.62 | - | 0.28% | 45 |
| Aug 27, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | - | 0.34% | 204 |
| Aug 26, 2025 | 61.12 | 61.35 | 61.12 | 61.24 | - | 0.74% | 204 |
| Aug 25, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | - | -1.20% | - |
| Aug 22, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | - | 1.70% | 3 |
| Aug 21, 2025 | 60.61 | 60.61 | 60.50 | 60.50 | - | -1.06% | 3 |
| Aug 20, 2025 | 60.85 | 61.15 | 60.85 | 61.15 | - | 2.04% | 82 |
| Aug 19, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | - | -0.73% | 3 |
| Aug 18, 2025 | 59.00 | 60.37 | 59.00 | 60.37 | - | 4.14% | 3 |
| Aug 15, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | - | 1.67% | 68 |
| Aug 14, 2025 | 56.32 | 57.02 | 56.32 | 57.02 | - | 1.99% | 68 |
| Aug 13, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | - | 0.14% | 186 |
| Aug 12, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | - | -0.16% | 186 |
| Aug 11, 2025 | 56.23 | 56.56 | 55.92 | 55.92 | - | 2.64% | 186 |
| Aug 8, 2025 | 54.44 | 54.58 | 54.44 | 54.48 | - | 0.33% | 815 |
| Aug 7, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | - | -1.76% | 2,245 |
| Aug 6, 2025 | 54.65 | 55.27 | 54.65 | 55.27 | - | 0.45% | 2,245 |
| Aug 5, 2025 | 53.22 | 55.02 | 53.06 | 55.02 | - | 2.00% | 760 |
| Aug 4, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | - | -0.22% | 30 |
| Aug 1, 2025 | 54.37 | 54.37 | 54.06 | 54.06 | - | 0.43% | 30 |
| Jul 31, 2025 | 55.16 | 58.42 | 53.83 | 53.83 | - | 0.47% | 1,050 |
| Jul 30, 2025 | 51.87 | 53.58 | 51.79 | 53.58 | - | 2.02% | 2,351 |
| Jul 29, 2025 | 51.61 | 52.52 | 51.48 | 52.52 | - | 1.12% | 1,250 |
| Jul 28, 2025 | 51.87 | 52.15 | 51.87 | 51.94 | - | 3.32% | 300 |
| Jul 25, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | - | -4.54% | 400 |
| Jul 24, 2025 | 52.42 | 52.67 | 52.42 | 52.66 | - | 1.23% | 400 |
| Jul 23, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | - | -0.67% | 61 |
| Jul 22, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | - | -2.60% | - |
| Jul 21, 2025 | 53.18 | 53.77 | 53.18 | 53.77 | - | 1.45% | 61 |
| Jul 18, 2025 | 54.43 | 54.43 | 53.00 | 53.00 | - | -2.09% | 1,560 |
| Jul 17, 2025 | 54.82 | 54.91 | 54.13 | 54.13 | - | -1.22% | 264 |
| Jul 16, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | - | -0.31% | 50 |
| Jul 15, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | - | -0.60% | 50 |
| Jul 14, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | -1.30% | 50 |
| Jul 11, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | - | -1.67% | 50 |
| Jul 10, 2025 | 56.56 | 56.98 | 56.56 | 56.98 | - | 0.97% | 50 |
| Jul 9, 2025 | 57.03 | 57.03 | 56.43 | 56.43 | - | -1.10% | 220 |