CVS Health Corporation (VIE:CVS)
Austria · Delayed Price · Currency is EUR 78.48
-0.68 (-0.86%)
At close: Oct 8, 2026
VIE:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 78.30 | 78.90 | 78.30 | 78.48 | 78.48 | -0.86% | - |
| Oct 7, 2026 | 77.04 | 79.16 | 77.04 | 79.16 | 79.16 | 3.80% | - |
| Oct 6, 2026 | 77.54 | 77.66 | 76.26 | 76.26 | 76.26 | -1.55% | - |
| Oct 5, 2026 | 77.12 | 77.46 | 77.12 | 77.46 | 77.46 | 0.68% | - |
| Oct 2, 2026 | 75.80 | 76.94 | 75.80 | 76.94 | 76.94 | 1.80% | - |
| Oct 1, 2026 | 75.76 | 76.06 | 75.58 | 75.58 | 75.58 | -0.47% | - |
| Sep 30, 2026 | 76.84 | 76.84 | 75.94 | 75.94 | 75.94 | -0.97% | - |
| Sep 29, 2026 | 77.38 | 77.46 | 76.68 | 76.68 | 76.68 | -1.72% | - |
| Sep 28, 2026 | 78.44 | 78.74 | 78.02 | 78.02 | 78.02 | 1.40% | - |
| Sep 25, 2026 | 74.84 | 76.94 | 74.56 | 76.94 | 76.94 | 3.11% | - |
| Sep 24, 2026 | 75.28 | 75.60 | 74.62 | 74.62 | 74.62 | -1.43% | - |
| Sep 23, 2026 | 76.52 | 76.52 | 75.56 | 75.70 | 75.70 | -0.26% | - |
| Sep 22, 2026 | 76.44 | 76.66 | 75.90 | 75.90 | 75.90 | -0.97% | - |
| Sep 21, 2026 | 77.66 | 77.66 | 76.64 | 76.64 | 76.64 | -0.60% | - |
| Sep 18, 2026 | 78.90 | 78.90 | 77.10 | 77.10 | 77.10 | -2.97% | - |
| Sep 17, 2026 | 80.52 | 80.52 | 79.46 | 79.46 | 79.46 | -2.02% | - |
| Sep 16, 2026 | 82.00 | 82.10 | 81.10 | 81.10 | 81.10 | -0.90% | - |
| Sep 15, 2026 | 82.44 | 82.62 | 81.84 | 81.84 | 81.84 | -1.14% | - |
| Sep 14, 2026 | 81.54 | 82.92 | 81.54 | 82.78 | 82.78 | 2.00% | - |
| Sep 11, 2026 | 82.44 | 82.64 | 81.16 | 81.16 | 81.16 | -0.95% | - |
| Sep 10, 2026 | 82.14 | 83.08 | 81.94 | 81.94 | 81.94 | 0.10% | - |
| Sep 9, 2026 | 82.62 | 83.60 | 81.86 | 81.86 | 81.86 | -0.58% | - |
| Sep 8, 2026 | 82.92 | 82.92 | 82.26 | 82.34 | 82.34 | -0.80% | - |
| Sep 7, 2026 | 83.30 | 83.30 | 83.00 | 83.00 | 83.00 | -0.81% | - |
| Sep 4, 2026 | 83.68 | 83.98 | 83.14 | 83.68 | 83.68 | -0.50% | - |
| Sep 3, 2026 | 83.88 | 84.10 | 83.72 | 84.10 | 84.10 | -0.94% | - |
| Sep 2, 2026 | 84.30 | 84.90 | 84.06 | 84.90 | 84.90 | 1.24% | - |
| Sep 1, 2026 | 81.00 | 83.86 | 81.00 | 83.86 | 83.86 | 4.38% | - |
| Aug 31, 2026 | 80.22 | 80.40 | 80.22 | 80.34 | 80.34 | -0.35% | - |
| Aug 28, 2026 | 80.22 | 80.62 | 79.96 | 80.62 | 80.62 | -0.02% | - |
| Aug 27, 2026 | 81.20 | 81.20 | 80.46 | 80.64 | 80.64 | -0.47% | - |
| Aug 26, 2026 | 79.66 | 81.02 | 79.64 | 81.02 | 81.02 | 1.68% | - |
| Aug 25, 2026 | 80.46 | 81.08 | 79.68 | 79.68 | 79.68 | 0.08% | - |
| Aug 24, 2026 | 79.76 | 80.14 | 79.62 | 79.62 | 79.62 | -0.52% | - |
| Aug 21, 2026 | 80.16 | 80.54 | 80.04 | 80.04 | 80.04 | -0.02% | - |
| Aug 20, 2026 | 80.32 | 80.32 | 80.06 | 80.06 | 80.06 | -1.23% | - |
| Aug 19, 2026 | 81.80 | 82.06 | 81.06 | 81.06 | 81.06 | -1.03% | - |
| Aug 18, 2026 | 81.32 | 81.90 | 81.24 | 81.90 | 81.90 | 0.42% | - |
| Aug 17, 2026 | 83.94 | 83.94 | 81.56 | 81.56 | 81.56 | -2.09% | - |
| Aug 14, 2026 | 82.60 | 83.30 | 81.78 | 83.30 | 83.30 | 0.51% | - |
| Aug 13, 2026 | 82.38 | 82.96 | 82.28 | 82.88 | 82.88 | 2.19% | - |
| Aug 12, 2026 | 81.16 | 81.16 | 81.04 | 81.10 | 81.10 | -0.20% | - |
| Aug 11, 2026 | 82.82 | 83.02 | 81.26 | 81.26 | 81.26 | -1.34% | - |
| Aug 10, 2026 | 82.82 | 83.04 | 82.36 | 82.36 | 82.36 | -0.53% | - |
| Aug 7, 2026 | 83.68 | 83.68 | 82.74 | 82.80 | 82.80 | -1.26% | 110 |
| Aug 6, 2026 | 85.92 | 86.62 | 83.86 | 83.86 | 83.86 | -0.85% | 24 |
| Aug 5, 2026 | 90.92 | 93.14 | 84.58 | 84.58 | 84.58 | -6.83% | 440 |
| Aug 4, 2026 | 91.78 | 91.78 | 90.42 | 90.78 | 90.78 | -0.50% | - |
| Aug 3, 2026 | 91.12 | 91.24 | 90.92 | 91.24 | 91.24 | -0.24% | - |
| Jul 31, 2026 | 91.52 | 91.52 | 91.36 | 91.46 | 91.46 | 0.70% | - |