CVS Health Corporation (FRA:CVS)
Germany · Delayed Price · Currency is EUR 80.90
-0.02 (-0.02%)
At close: Nov 13, 2026
FRA:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.02% | - |
| Nov 12, 2026 | 80.82 | 80.92 | 80.82 | 80.92 | 80.92 | 1.23% | 279 |
| Nov 11, 2026 | 79.92 | 79.94 | 79.76 | 79.94 | 79.94 | 4.88% | 1,434 |
| Nov 10, 2026 | 75.70 | 76.22 | 75.70 | 76.22 | 76.22 | 0.98% | 13 |
| Nov 9, 2026 | 75.22 | 75.48 | 75.22 | 75.48 | 75.48 | 2.06% | 100 |
| Nov 6, 2026 | 72.52 | 73.96 | 72.52 | 73.96 | 73.96 | 2.27% | 454 |
| Nov 5, 2026 | 71.62 | 72.32 | 71.62 | 72.32 | 72.32 | 0.47% | 58 |
| Nov 4, 2026 | 81.10 | 81.10 | 71.98 | 71.98 | 71.98 | -8.70% | 233 |
| Nov 3, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -2.21% | - |
| Nov 2, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.67% | - |
| Oct 30, 2026 | 81.22 | 81.22 | 81.16 | 81.16 | 81.16 | -0.17% | 11 |
| Oct 29, 2026 | 81.08 | 81.30 | 81.08 | 81.30 | 81.30 | -0.37% | 30 |
| Oct 28, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.47% | - |
| Oct 27, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.41% | - |
| Oct 26, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -1.05% | - |
| Oct 23, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.45% | - |
| Oct 22, 2026 | 82.10 | 83.66 | 82.10 | 83.66 | 83.66 | -0.03% | 15 |
| Oct 21, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 83.69 | 2.23% | - |
| Oct 20, 2026 | 82.44 | 82.44 | 82.44 | 82.44 | 81.86 | -0.34% | - |
| Oct 19, 2026 | 82.32 | 82.72 | 82.32 | 82.72 | 82.14 | 0.49% | 200 |
| Oct 16, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 81.74 | 1.96% | - |
| Oct 15, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.17 | 3.57% | - |
| Oct 14, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.41 | -0.43% | - |
| Oct 13, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.75 | 1.90% | - |
| Oct 12, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.30 | 0.03% | - |
| Oct 9, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.28 | -1.97% | - |
| Oct 8, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 77.81 | 2.03% | - |
| Oct 7, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.26 | -0.83% | - |
| Oct 6, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 76.90 | 0.55% | - |
| Oct 5, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 76.48 | 1.37% | - |
| Oct 2, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.45 | 0.42% | 100 |
| Oct 1, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.13 | -0.99% | - |
| Sep 30, 2026 | 76.70 | 76.70 | 76.42 | 76.42 | 75.88 | -0.73% | 129 |
| Sep 29, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.44 | -1.38% | - |
| Sep 28, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 77.51 | 4.61% | - |
| Sep 25, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.10 | -0.82% | - |
| Sep 24, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 74.71 | -1.10% | - |
| Sep 23, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 75.55 | -0.16% | - |
| Sep 22, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.66 | -1.52% | - |
| Sep 21, 2026 | 77.36 | 77.38 | 77.36 | 77.38 | 76.84 | -1.48% | 300 |
| Sep 18, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 77.99 | -1.55% | - |
| Sep 17, 2026 | 80.20 | 80.20 | 79.78 | 79.78 | 79.22 | -2.52% | 25 |
| Sep 16, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.26 | -0.92% | - |
| Sep 15, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.02 | -0.67% | - |
| Sep 14, 2026 | 81.50 | 83.16 | 81.50 | 83.16 | 82.58 | 1.41% | 116 |
| Sep 11, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.42 | 0.20% | - |
| Sep 10, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.26 | -0.70% | - |
| Sep 9, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 81.84 | -0.29% | - |
| Sep 8, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.08 | -0.53% | - |
| Sep 7, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 82.52 | -0.36% | - |