CVS Health Corporation (VIE:CVS)
Austria · Delayed Price · Currency is EUR 63.78
-1.97 (-3.00%)
At close: Dec 4, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.42 | 64.59 | 63.78 | 63.78 | 63.78 | -3.00% | - |
| Dec 3, 2025 | 66.80 | 66.90 | 65.75 | 65.75 | 65.75 | -2.29% | - |
| Dec 2, 2025 | 68.07 | 68.32 | 67.29 | 67.29 | 67.29 | -1.67% | - |
| Dec 1, 2025 | 68.87 | 68.93 | 68.43 | 68.43 | 68.43 | -1.01% | - |
| Nov 28, 2025 | 69.07 | 69.21 | 69.07 | 69.13 | 69.13 | 0.33% | - |
| Nov 27, 2025 | 68.88 | 69.00 | 68.88 | 68.90 | 68.90 | -0.23% | - |
| Nov 26, 2025 | 68.05 | 69.06 | 67.85 | 69.06 | 69.06 | 1.53% | - |
| Nov 25, 2025 | 67.62 | 68.02 | 67.44 | 68.02 | 68.02 | -0.10% | - |
| Nov 24, 2025 | 68.02 | 68.09 | 67.80 | 68.09 | 68.09 | 1.34% | - |
| Nov 21, 2025 | 65.90 | 67.19 | 65.90 | 67.19 | 67.19 | 1.07% | - |
| Nov 20, 2025 | 66.41 | 66.73 | 66.35 | 66.48 | 66.48 | -0.11% | - |
| Nov 19, 2025 | 67.36 | 67.52 | 66.55 | 66.55 | 66.55 | -1.32% | - |
| Nov 18, 2025 | 67.36 | 67.60 | 67.11 | 67.44 | 67.44 | -1.72% | - |
| Nov 17, 2025 | 67.05 | 68.62 | 67.00 | 68.62 | 68.62 | 1.43% | - |
| Nov 14, 2025 | 67.98 | 68.17 | 67.65 | 67.65 | 67.65 | -0.44% | - |
| Nov 13, 2025 | 69.19 | 69.19 | 67.95 | 67.95 | 67.95 | -2.76% | - |
| Nov 12, 2025 | 68.89 | 69.88 | 68.89 | 69.88 | 69.88 | 3.79% | - |
| Nov 11, 2025 | 66.94 | 67.33 | 66.94 | 67.33 | 67.33 | 1.08% | - |
| Nov 10, 2025 | 68.00 | 68.00 | 66.61 | 66.61 | 66.61 | -1.86% | - |
| Nov 7, 2025 | 68.37 | 68.37 | 67.87 | 67.87 | 67.87 | -0.86% | - |
| Nov 6, 2025 | 68.09 | 68.46 | 68.09 | 68.46 | 68.46 | 0.16% | - |
| Nov 5, 2025 | 67.82 | 68.35 | 67.81 | 68.35 | 68.35 | 0.19% | - |
| Nov 4, 2025 | 67.54 | 68.22 | 67.54 | 68.22 | 68.22 | 0.38% | - |
| Nov 3, 2025 | 67.87 | 68.12 | 67.87 | 67.96 | 67.96 | 1.93% | - |
| Oct 31, 2025 | 66.87 | 67.52 | 66.39 | 66.67 | 66.67 | -1.23% | 156 |
| Oct 30, 2025 | 69.40 | 69.58 | 66.71 | 67.50 | 67.50 | -4.00% | - |
| Oct 29, 2025 | 70.74 | 73.19 | 68.53 | 70.31 | 70.31 | -0.27% | 617 |
| Oct 28, 2025 | 70.64 | 71.86 | 70.50 | 70.50 | 70.50 | 0.28% | 76 |
| Oct 27, 2025 | 70.34 | 70.34 | 69.95 | 70.30 | 70.30 | - | - |
| Oct 24, 2025 | 69.98 | 70.30 | 69.79 | 70.30 | 70.30 | 0.96% | - |
| Oct 23, 2025 | 69.49 | 70.23 | 69.49 | 69.63 | 69.63 | -2.87% | 156 |
| Oct 21, 2025 | 70.68 | 71.84 | 70.68 | 71.69 | 71.12 | 1.63% | - |
| Oct 20, 2025 | 70.85 | 70.85 | 70.52 | 70.54 | 69.98 | 0.34% | - |
| Oct 17, 2025 | 69.20 | 70.30 | 69.20 | 70.30 | 69.74 | 0.93% | 16 |
| Oct 16, 2025 | 69.21 | 69.65 | 69.21 | 69.65 | 69.09 | -0.44% | - |
| Oct 15, 2025 | 68.58 | 69.96 | 68.38 | 69.96 | 69.40 | 2.31% | - |
| Oct 14, 2025 | 67.65 | 68.38 | 67.37 | 68.38 | 67.83 | -0.20% | - |
| Oct 13, 2025 | 66.86 | 68.52 | 66.86 | 68.52 | 67.97 | 2.13% | - |
| Oct 10, 2025 | 67.11 | 67.58 | 66.74 | 67.09 | 66.55 | 0.61% | 156 |
| Oct 9, 2025 | 66.16 | 66.68 | 66.16 | 66.68 | 66.15 | 0.94% | - |
| Oct 8, 2025 | 66.45 | 66.55 | 65.61 | 66.06 | 65.53 | -0.36% | - |
| Oct 7, 2025 | 65.82 | 66.50 | 65.82 | 66.30 | 65.77 | 0.39% | 25 |
| Oct 6, 2025 | 66.60 | 66.61 | 66.00 | 66.04 | 65.51 | -1.26% | - |
| Oct 3, 2025 | 66.22 | 66.88 | 65.78 | 66.88 | 66.35 | 1.73% | - |
| Oct 2, 2025 | 65.49 | 65.74 | 65.07 | 65.74 | 65.21 | -0.11% | - |
| Oct 1, 2025 | 63.73 | 65.81 | 63.73 | 65.81 | 65.28 | 3.26% | - |
| Sep 30, 2025 | 64.31 | 64.34 | 63.73 | 63.73 | 63.22 | -0.84% | - |
| Sep 29, 2025 | 64.73 | 64.85 | 63.99 | 64.27 | 63.76 | 0.45% | - |
| Sep 26, 2025 | 64.01 | 64.06 | 63.80 | 63.98 | 63.47 | -0.05% | - |
| Sep 25, 2025 | 65.02 | 65.52 | 64.01 | 64.01 | 63.50 | -1.96% | - |