CVS Health Corporation (FRA:CVS)
Germany · Delayed Price · Currency is EUR 76.82
-1.54 (-1.97%)
At close: Oct 9, 2026
FRA:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -1.97% | - |
| Oct 8, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | 2.03% | - |
| Oct 7, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.83% | - |
| Oct 6, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.55% | - |
| Oct 5, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 1.37% | - |
| Oct 2, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.42% | 100 |
| Oct 1, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.99% | - |
| Sep 30, 2026 | 76.70 | 76.70 | 76.42 | 76.42 | 76.42 | -0.73% | 129 |
| Sep 29, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -1.38% | - |
| Sep 28, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 4.61% | - |
| Sep 25, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.82% | - |
| Sep 24, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -1.10% | - |
| Sep 23, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.16% | - |
| Sep 22, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -1.52% | - |
| Sep 21, 2026 | 77.36 | 77.38 | 77.36 | 77.38 | 77.38 | -1.48% | 300 |
| Sep 18, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -1.55% | - |
| Sep 17, 2026 | 80.20 | 80.20 | 79.78 | 79.78 | 79.78 | -2.52% | 25 |
| Sep 16, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.92% | - |
| Sep 15, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.67% | - |
| Sep 14, 2026 | 81.50 | 83.16 | 81.50 | 83.16 | 83.16 | 1.41% | 116 |
| Sep 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.20% | - |
| Sep 10, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.70% | - |
| Sep 9, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.29% | - |
| Sep 8, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.53% | - |
| Sep 7, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.36% | - |
| Sep 4, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.29% | - |
| Sep 3, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.16% | - |
| Sep 2, 2026 | 84.04 | 84.62 | 84.04 | 84.62 | 84.62 | 1.37% | 129 |
| Sep 1, 2026 | 80.76 | 83.48 | 80.76 | 83.48 | 83.48 | 4.27% | 25 |
| Aug 31, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.58% | - |
| Aug 28, 2026 | 79.72 | 79.72 | 79.60 | 79.60 | 79.60 | -1.46% | 100 |
| Aug 27, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 1.71% | - |
| Aug 26, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -1.42% | - |
| Aug 25, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 1.49% | - |
| Aug 24, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.68% | - |
| Aug 21, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.15% | 22 |
| Aug 20, 2026 | 80.40 | 80.40 | 79.80 | 79.80 | 79.80 | -2.30% | 22 |
| Aug 19, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.84% | - |
| Aug 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.64% | - |
| Aug 17, 2026 | 83.72 | 83.72 | 81.52 | 81.52 | 81.52 | -0.61% | 209 |
| Aug 14, 2026 | 82.12 | 82.12 | 82.02 | 82.02 | 82.02 | - | 585 |
| Aug 13, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.61% | - |
| Aug 12, 2026 | 81.06 | 81.52 | 81.06 | 81.52 | 81.52 | 0.62% | 100 |
| Aug 11, 2026 | 82.70 | 82.70 | 81.02 | 81.02 | 81.02 | -2.03% | 90 |
| Aug 10, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.82% | - |
| Aug 7, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -2.93% | - |
| Aug 6, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.14% | - |
| Aug 5, 2026 | 90.56 | 90.94 | 86.02 | 86.02 | 86.02 | -5.91% | 468 |
| Aug 4, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.93% | - |
| Aug 3, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -0.88% | - |