Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 338.30
-1.30 (-0.38%)
At close: Jun 26, 2026
VIE:ELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | - | 0.24% | - |
| Jun 25, 2026 | 338.40 | 340.30 | 337.90 | 339.60 | 339.60 | -0.61% | - |
| Jun 24, 2026 | 346.50 | 350.30 | 341.70 | 341.70 | 341.70 | -1.36% | - |
| Jun 23, 2026 | 343.70 | 347.80 | 343.70 | 346.40 | 346.40 | 0.12% | - |
| Jun 22, 2026 | 338.90 | 346.00 | 336.90 | 346.00 | 346.00 | 2.25% | - |
| Jun 19, 2026 | 339.00 | 339.00 | 338.10 | 338.40 | 338.40 | -0.47% | - |
| Jun 18, 2026 | 341.50 | 342.90 | 340.00 | 340.00 | 340.00 | -0.09% | - |
| Jun 17, 2026 | 343.00 | 343.00 | 340.30 | 340.30 | 340.30 | -1.02% | - |
| Jun 16, 2026 | 347.20 | 348.00 | 343.80 | 343.80 | 343.80 | -1.46% | - |
| Jun 15, 2026 | 348.10 | 348.90 | 346.40 | 348.90 | 348.90 | 1.31% | - |
| Jun 12, 2026 | 343.20 | 346.70 | 343.20 | 344.40 | 344.40 | -0.81% | - |
| Jun 11, 2026 | 349.10 | 350.30 | 343.90 | 347.20 | 347.20 | -2.44% | 30 |
| Jun 10, 2026 | 367.30 | 367.30 | 355.90 | 355.90 | 355.90 | -1.61% | - |
| Jun 8, 2026 | 359.70 | 363.20 | 356.70 | 363.20 | 361.71 | 1.34% | - |
| Jun 5, 2026 | 352.20 | 358.40 | 350.50 | 358.40 | 356.93 | 1.82% | - |
| Jun 4, 2026 | 333.60 | 352.00 | 333.60 | 352.00 | 350.56 | 4.08% | - |
| Jun 3, 2026 | 334.40 | 338.20 | 334.00 | 338.20 | 336.81 | -0.82% | - |
| Jun 2, 2026 | 344.70 | 345.10 | 341.00 | 341.00 | 339.60 | -0.87% | - |
| Jun 1, 2026 | 336.80 | 344.00 | 336.80 | 344.00 | 342.59 | 2.90% | - |
| May 29, 2026 | 337.50 | 338.30 | 334.30 | 334.30 | 332.93 | -0.03% | - |
| May 28, 2026 | 337.60 | 337.60 | 334.40 | 334.40 | 333.03 | -0.65% | - |
| May 27, 2026 | 333.50 | 336.60 | 330.90 | 336.60 | 335.22 | 0.72% | - |
| May 26, 2026 | 339.20 | 339.20 | 334.20 | 334.20 | 332.83 | -2.22% | - |
| May 25, 2026 | 341.70 | 342.10 | 341.70 | 341.80 | 340.40 | 0.50% | - |
| May 22, 2026 | 336.50 | 340.10 | 336.50 | 340.10 | 338.71 | 0.44% | - |
| May 21, 2026 | 340.40 | 341.00 | 338.60 | 338.60 | 337.21 | -0.65% | - |
| May 20, 2026 | 347.00 | 349.20 | 340.80 | 340.80 | 339.40 | -1.96% | - |
| May 19, 2026 | 338.30 | 347.60 | 336.70 | 347.60 | 346.18 | 3.05% | - |
| May 18, 2026 | 335.70 | 337.30 | 334.00 | 337.30 | 335.92 | -1.17% | - |
| May 15, 2026 | 340.20 | 341.30 | 338.30 | 341.30 | 339.90 | 0.62% | - |
| May 14, 2026 | 337.80 | 341.90 | 337.80 | 339.20 | 337.81 | 0.59% | - |
| May 13, 2026 | 335.50 | 337.20 | 334.80 | 337.20 | 335.82 | 2.93% | - |
| May 12, 2026 | 322.10 | 327.60 | 322.10 | 327.60 | 326.26 | 2.12% | - |
| May 11, 2026 | 320.90 | 322.30 | 320.70 | 320.80 | 319.49 | 0.75% | - |
| May 8, 2026 | 318.00 | 320.00 | 317.50 | 318.40 | 317.10 | 0.66% | - |
| May 7, 2026 | 319.60 | 319.60 | 316.30 | 316.30 | 315.00 | -0.97% | - |
| May 6, 2026 | 312.90 | 319.40 | 312.90 | 319.40 | 318.09 | 1.14% | - |
| May 5, 2026 | 318.90 | 319.40 | 315.80 | 315.80 | 314.51 | -0.63% | - |
| May 4, 2026 | 316.70 | 317.80 | 316.10 | 317.80 | 316.50 | -0.41% | - |
| Apr 30, 2026 | 320.60 | 320.60 | 319.10 | 319.10 | 317.79 | 1.24% | - |
| Apr 29, 2026 | 310.70 | 315.20 | 310.10 | 315.20 | 313.91 | 1.48% | - |
| Apr 28, 2026 | 304.40 | 310.60 | 302.50 | 310.60 | 309.33 | 2.75% | - |
| Apr 27, 2026 | 292.70 | 302.30 | 292.70 | 302.30 | 301.06 | 2.82% | - |
| Apr 24, 2026 | 295.90 | 298.80 | 294.00 | 294.00 | 292.80 | 0.68% | - |
| Apr 23, 2026 | 276.90 | 292.00 | 276.90 | 292.00 | 290.80 | 3.62% | - |
| Apr 22, 2026 | 282.60 | 288.50 | 280.90 | 281.80 | 280.65 | 1.04% | 153 |
| Apr 21, 2026 | 271.80 | 280.20 | 271.80 | 278.90 | 277.76 | 2.65% | 41 |
| Apr 20, 2026 | 272.60 | 274.00 | 271.70 | 271.70 | 270.59 | -0.11% | - |
| Apr 17, 2026 | 269.10 | 272.00 | 266.70 | 272.00 | 270.89 | 2.18% | - |
| Apr 16, 2026 | 265.20 | 266.20 | 264.20 | 266.20 | 265.11 | 1.60% | - |