CVS Health Corporation (FRA:CVS)
Germany · Delayed Price · Currency is EUR 55.27
+0.25 (0.45%)
Last updated: Aug 6, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 54.65 | 55.27 | 54.65 | 55.27 | - | 0.45% | 2,045 |
| Aug 5, 2025 | 53.22 | 55.02 | 53.06 | 55.02 | - | 2.00% | 1,520 |
| 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 |
| Jul 8, 2025 | 56.72 | 57.06 | 56.72 | 57.06 | - | 0.21% | 26 |
| Jul 7, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | - | -0.37% | 597 |
| Jul 4, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | - | 0.65% | 597 |
| Jul 3, 2025 | 56.44 | 56.78 | 56.43 | 56.78 | - | -2.26% | 597 |
| Jul 2, 2025 | 58.93 | 58.96 | 58.09 | 58.09 | - | -0.46% | 2,166 |
| Jul 1, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | - | 0.05% | - |
| Jun 30, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | - | -0.29% | - |
| Jun 27, 2025 | 58.17 | 58.50 | 58.17 | 58.50 | - | 0.71% | 1,000 |
| Jun 26, 2025 | 56.76 | 58.09 | 56.76 | 58.09 | - | 0.07% | 40 |
| Jun 25, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | - | 0.50% | 6 |
| Jun 24, 2025 | 57.65 | 57.76 | 57.65 | 57.76 | - | 0.10% | 6 |
| Jun 23, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | - | -0.26% | - |
| Jun 20, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | - | -0.16% | 500 |
| Jun 19, 2025 | 58.16 | 58.16 | 57.94 | 57.94 | - | -0.45% | 500 |
| Jun 18, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | - | 0.24% | - |
| Jun 17, 2025 | 58.11 | 58.22 | 58.06 | 58.06 | - | -1.14% | 135 |
| Jun 16, 2025 | 58.31 | 58.73 | 58.31 | 58.73 | - | 0.39% | 740 |
| Jun 13, 2025 | 56.78 | 58.50 | 56.59 | 58.50 | - | 2.97% | 300 |
| Jun 12, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | - | 1.30% | 200 |
| Jun 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | - | 0.02% | 30 |
| Jun 10, 2025 | 55.87 | 56.07 | 55.87 | 56.07 | - | - | 30 |
| Jun 9, 2025 | 55.55 | 56.07 | 55.55 | 56.07 | - | 0.27% | 200 |
| Jun 6, 2025 | 55.06 | 55.92 | 55.06 | 55.92 | - | -0.02% | 325 |
| Jun 5, 2025 | 55.58 | 55.93 | 55.58 | 55.93 | - | 0.14% | 5 |
| Jun 4, 2025 | 55.68 | 55.90 | 55.68 | 55.85 | - | 0.63% | 365 |
| Jun 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | 0.25% | 300 |
| Jun 2, 2025 | 55.71 | 55.98 | 55.36 | 55.36 | - | 0.11% | 300 |
| May 30, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | -0.54% | 721 |
| May 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | - | -0.30% | 721 |