CVS Health Corporation (VIE:CVS)
Austria · Delayed Price · Currency is EUR 63.34
+1.03 (1.65%)
At close: Sep 11, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.61 | 63.89 | 63.58 | 63.89 | - | 0.87% | - |
| Sep 11, 2025 | 63.34 | 63.34 | 63.13 | 63.34 | - | 1.65% | - |
| Sep 10, 2025 | 60.99 | 62.31 | 60.92 | 62.31 | - | 1.90% | - |
| Sep 9, 2025 | 59.89 | 61.15 | 59.80 | 61.15 | - | 1.41% | 30 |
| Sep 8, 2025 | 63.11 | 63.11 | 60.30 | 60.30 | - | -4.78% | - |
| Sep 5, 2025 | 63.24 | 63.33 | 62.51 | 63.33 | - | 0.32% | - |
| Sep 4, 2025 | 63.00 | 63.13 | 62.86 | 63.13 | - | 0.57% | - |
| Sep 3, 2025 | 63.69 | 63.69 | 62.77 | 62.77 | - | -1.20% | - |
| Sep 2, 2025 | 62.55 | 63.53 | 62.54 | 63.53 | - | 1.65% | - |
| Sep 1, 2025 | 62.40 | 62.50 | 62.26 | 62.50 | - | 0.84% | - |
| Aug 29, 2025 | 61.78 | 62.01 | 61.46 | 61.98 | - | 0.99% | - |
| Aug 28, 2025 | 61.83 | 61.92 | 61.37 | 61.37 | - | -1.03% | - |
| Aug 27, 2025 | 61.47 | 62.01 | 61.47 | 62.01 | - | 0.88% | - |
| Aug 26, 2025 | 61.42 | 61.47 | 61.30 | 61.47 | - | 1.79% | - |
| Aug 25, 2025 | 60.80 | 61.21 | 60.39 | 60.39 | - | -1.26% | - |
| Aug 22, 2025 | 61.57 | 61.81 | 61.16 | 61.16 | - | -0.91% | - |
| Aug 21, 2025 | 60.79 | 61.72 | 60.63 | 61.72 | - | 1.50% | - |
| Aug 20, 2025 | 60.92 | 61.06 | 60.81 | 60.81 | - | 0.48% | - |
| Aug 19, 2025 | 59.87 | 60.52 | 59.87 | 60.52 | - | 0.56% | - |
| Aug 18, 2025 | 59.05 | 60.18 | 59.05 | 60.18 | - | 2.87% | - |
| Aug 15, 2025 | 58.09 | 58.50 | 58.09 | 58.50 | - | 2.40% | - |
| Aug 14, 2025 | 56.16 | 57.14 | 56.16 | 57.13 | - | 1.40% | - |
| Aug 13, 2025 | 56.08 | 56.34 | 55.88 | 56.34 | - | 0.90% | - |
| Aug 12, 2025 | 55.93 | 56.05 | 55.76 | 55.84 | - | -0.61% | - |
| Aug 11, 2025 | 56.26 | 56.82 | 56.15 | 56.18 | - | 1.48% | - |
| Aug 8, 2025 | 54.50 | 55.36 | 54.50 | 55.36 | - | 2.65% | - |
| Aug 7, 2025 | 54.47 | 54.65 | 53.93 | 53.93 | - | -1.15% | - |
| Aug 6, 2025 | 54.85 | 54.93 | 54.35 | 54.56 | - | 2.42% | - |
| Aug 5, 2025 | 53.42 | 53.42 | 53.27 | 53.27 | - | -0.84% | - |
| Aug 4, 2025 | 54.50 | 54.50 | 53.59 | 53.72 | - | 0.21% | - |
| Aug 1, 2025 | 53.97 | 54.47 | 53.61 | 53.61 | - | -4.15% | - |
| Jul 31, 2025 | 55.17 | 57.53 | 55.15 | 55.93 | - | 4.08% | 172 |
| Jul 30, 2025 | 51.98 | 54.27 | 51.83 | 53.74 | - | 2.58% | - |
| Jul 29, 2025 | 51.79 | 52.39 | 51.40 | 52.39 | - | 1.18% | - |
| Jul 28, 2025 | 52.08 | 52.23 | 51.78 | 51.78 | - | 0.50% | - |
| Jul 25, 2025 | 50.25 | 51.52 | 50.13 | 51.52 | - | 0.25% | - |
| Jul 24, 2025 | 52.66 | 52.70 | 51.39 | 51.39 | - | -1.89% | - |
| Jul 23, 2025 | 52.26 | 52.45 | 52.26 | 52.38 | - | 0.13% | - |
| Jul 22, 2025 | 52.27 | 52.40 | 52.22 | 52.31 | - | -1.91% | - |
| Jul 21, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | - | - | - |
| Jul 18, 2025 | 54.64 | 54.69 | 53.33 | 53.33 | - | -2.50% | - |
| Jul 17, 2025 | 55.20 | 55.20 | 54.56 | 54.70 | - | -0.02% | - |
| Jul 16, 2025 | 55.16 | 55.23 | 54.71 | 54.71 | - | 0.09% | - |
| Jul 15, 2025 | 55.08 | 55.29 | 54.66 | 54.66 | - | -1.07% | - |
| Jul 14, 2025 | 55.25 | 55.36 | 55.22 | 55.25 | - | 0.25% | - |
| Jul 11, 2025 | 56.02 | 56.02 | 55.11 | 55.11 | - | -2.51% | - |
| Jul 10, 2025 | 56.61 | 56.85 | 56.53 | 56.53 | - | -0.16% | - |
| Jul 9, 2025 | 57.11 | 57.17 | 56.62 | 56.62 | - | -1.00% | - |
| Jul 8, 2025 | 56.81 | 57.19 | 56.72 | 57.19 | - | 0.53% | - |
| Jul 7, 2025 | 57.13 | 57.36 | 56.89 | 56.89 | - | -0.14% | - |