CVS Health Corporation (VIE:CVS)
Austria · Delayed Price · Currency is EUR 69.79
+0.16 (0.23%)
Last updated: Oct 24, 2025, 1:00 PM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 65.22 | -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% | - |
| Sep 24, 2025 | 65.00 | 65.41 | 65.00 | 65.29 | 64.77 | 0.37% | - |
| Sep 23, 2025 | 63.56 | 65.05 | 63.56 | 65.05 | 64.53 | 2.18% | - |
| Sep 22, 2025 | 63.58 | 63.66 | 63.12 | 63.66 | 63.15 | -0.78% | - |
| Sep 19, 2025 | 63.16 | 64.16 | 63.06 | 64.16 | 63.65 | 2.36% | 172 |
| Sep 18, 2025 | 62.85 | 62.85 | 62.49 | 62.68 | 62.18 | -0.48% | - |
| Sep 17, 2025 | 62.12 | 62.98 | 62.12 | 62.98 | 62.48 | 1.48% | - |
| Sep 16, 2025 | 62.22 | 62.22 | 62.02 | 62.06 | 61.56 | -0.06% | - |
| Sep 15, 2025 | 63.91 | 63.92 | 62.10 | 62.10 | 61.60 | -2.80% | - |
| Sep 12, 2025 | 63.61 | 63.89 | 63.58 | 63.89 | 63.38 | 0.87% | - |
| Sep 11, 2025 | 63.34 | 63.34 | 63.13 | 63.34 | 62.83 | 1.65% | - |
| Sep 10, 2025 | 60.99 | 62.31 | 60.92 | 62.31 | 61.81 | 1.90% | - |
| Sep 9, 2025 | 59.89 | 61.15 | 59.80 | 61.15 | 60.66 | 1.41% | 30 |
| Sep 8, 2025 | 63.11 | 63.11 | 60.30 | 60.30 | 59.82 | -4.78% | - |
| Sep 5, 2025 | 63.24 | 63.33 | 62.51 | 63.33 | 62.82 | 0.32% | - |
| Sep 4, 2025 | 63.00 | 63.13 | 62.86 | 63.13 | 62.63 | 0.57% | - |
| Sep 3, 2025 | 63.69 | 63.69 | 62.77 | 62.77 | 62.27 | -1.20% | - |
| Sep 2, 2025 | 62.55 | 63.53 | 62.54 | 63.53 | 63.02 | 1.65% | - |
| Sep 1, 2025 | 62.40 | 62.50 | 62.26 | 62.50 | 62.00 | 0.84% | - |
| Aug 29, 2025 | 61.78 | 62.01 | 61.46 | 61.98 | 61.49 | 0.99% | - |
| Aug 28, 2025 | 61.83 | 61.92 | 61.37 | 61.37 | 60.88 | -1.03% | - |
| Aug 27, 2025 | 61.47 | 62.01 | 61.47 | 62.01 | 61.52 | 0.88% | - |
| Aug 26, 2025 | 61.42 | 61.47 | 61.30 | 61.47 | 60.98 | 1.79% | - |
| Aug 25, 2025 | 60.80 | 61.21 | 60.39 | 60.39 | 59.91 | -1.26% | - |
| Aug 22, 2025 | 61.57 | 61.81 | 61.16 | 61.16 | 60.67 | -0.91% | - |
| Aug 21, 2025 | 60.79 | 61.72 | 60.63 | 61.72 | 61.23 | 1.50% | - |
| Aug 20, 2025 | 60.92 | 61.06 | 60.81 | 60.81 | 60.32 | 0.48% | - |
| Aug 19, 2025 | 59.87 | 60.52 | 59.87 | 60.52 | 60.04 | 0.56% | - |
| Aug 18, 2025 | 59.05 | 60.18 | 59.05 | 60.18 | 59.70 | 2.87% | - |
| Aug 15, 2025 | 58.09 | 58.50 | 58.09 | 58.50 | 58.03 | 2.40% | - |
| Aug 14, 2025 | 56.16 | 57.14 | 56.16 | 57.13 | 56.67 | 1.40% | - |