Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 334.00
-7.00 (-2.05%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 336.80 | 344.00 | 336.80 | 344.00 | 344.00 | 2.90% | - |
| May 29, 2026 | 337.50 | 338.30 | 334.30 | 334.30 | 334.30 | -0.03% | - |
| May 28, 2026 | 337.60 | 337.60 | 334.40 | 334.40 | 334.40 | -0.65% | - |
| May 27, 2026 | 333.50 | 336.60 | 330.90 | 336.60 | 336.60 | 0.72% | - |
| May 26, 2026 | 339.20 | 339.20 | 334.20 | 334.20 | 334.20 | -2.22% | - |
| May 25, 2026 | 341.70 | 342.10 | 341.70 | 341.80 | 341.80 | 0.50% | - |
| May 22, 2026 | 336.50 | 340.10 | 336.50 | 340.10 | 340.10 | 0.44% | - |
| May 21, 2026 | 340.40 | 341.00 | 338.60 | 338.60 | 338.60 | -0.65% | - |
| May 20, 2026 | 347.00 | 349.20 | 340.80 | 340.80 | 340.80 | -1.96% | - |
| May 19, 2026 | 338.30 | 347.60 | 336.70 | 347.60 | 347.60 | 3.05% | - |
| May 18, 2026 | 335.70 | 337.30 | 334.00 | 337.30 | 337.30 | -1.17% | - |
| May 15, 2026 | 340.20 | 341.30 | 338.30 | 341.30 | 341.30 | 0.62% | - |
| May 14, 2026 | 337.80 | 341.90 | 337.80 | 339.20 | 339.20 | 0.59% | - |
| May 13, 2026 | 335.50 | 337.20 | 334.80 | 337.20 | 337.20 | 2.93% | - |
| May 12, 2026 | 322.10 | 327.60 | 322.10 | 327.60 | 327.60 | 2.12% | - |
| May 11, 2026 | 320.90 | 322.30 | 320.70 | 320.80 | 320.80 | 0.75% | - |
| May 8, 2026 | 318.00 | 320.00 | 317.50 | 318.40 | 318.40 | 0.66% | - |
| May 7, 2026 | 319.60 | 319.60 | 316.30 | 316.30 | 316.30 | -0.97% | - |
| May 6, 2026 | 312.90 | 319.40 | 312.90 | 319.40 | 319.40 | 1.14% | - |
| May 5, 2026 | 318.90 | 319.40 | 315.80 | 315.80 | 315.80 | -0.63% | - |
| May 4, 2026 | 316.70 | 317.80 | 316.10 | 317.80 | 317.80 | -0.41% | - |
| Apr 30, 2026 | 320.60 | 320.60 | 319.10 | 319.10 | 319.10 | 1.24% | - |
| Apr 29, 2026 | 310.70 | 315.20 | 310.10 | 315.20 | 315.20 | 1.48% | - |
| Apr 28, 2026 | 304.40 | 310.60 | 302.50 | 310.60 | 310.60 | 2.75% | - |
| Apr 27, 2026 | 292.70 | 302.30 | 292.70 | 302.30 | 302.30 | 2.82% | - |
| Apr 24, 2026 | 295.90 | 298.80 | 294.00 | 294.00 | 294.00 | 0.68% | - |
| Apr 23, 2026 | 276.90 | 292.00 | 276.90 | 292.00 | 292.00 | 3.62% | - |
| Apr 22, 2026 | 282.60 | 288.50 | 280.90 | 281.80 | 281.80 | 1.04% | 153 |
| Apr 21, 2026 | 271.80 | 280.20 | 271.80 | 278.90 | 278.90 | 2.65% | 41 |
| Apr 20, 2026 | 272.60 | 274.00 | 271.70 | 271.70 | 271.70 | -0.11% | - |
| Apr 17, 2026 | 269.10 | 272.00 | 266.70 | 272.00 | 272.00 | 2.18% | - |
| Apr 16, 2026 | 265.20 | 266.20 | 264.20 | 266.20 | 266.20 | 1.60% | - |
| Apr 15, 2026 | 266.90 | 267.20 | 262.00 | 262.00 | 262.00 | -3.03% | - |
| Apr 14, 2026 | 268.40 | 270.20 | 267.80 | 270.20 | 270.20 | 2.12% | - |
| Apr 13, 2026 | 264.50 | 264.70 | 264.00 | 264.60 | 264.60 | -2.22% | - |
| Apr 10, 2026 | 271.80 | 271.80 | 270.40 | 270.60 | 270.60 | 0.15% | - |
| Apr 9, 2026 | 270.10 | 271.00 | 270.10 | 270.20 | 270.20 | -0.30% | - |
| Apr 8, 2026 | 268.30 | 271.00 | 268.30 | 271.00 | 271.00 | 0.74% | - |
| Apr 7, 2026 | 277.80 | 277.80 | 269.00 | 269.00 | 269.00 | 3.03% | - |
| Apr 2, 2026 | 255.80 | 261.10 | 255.70 | 261.10 | 261.10 | 2.43% | - |
| Apr 1, 2026 | 253.40 | 254.90 | 253.10 | 254.90 | 254.90 | 1.03% | - |
| Mar 31, 2026 | 251.50 | 252.30 | 248.50 | 252.30 | 252.30 | 1.16% | - |
| Mar 30, 2026 | 249.80 | 251.60 | 249.00 | 249.40 | 249.40 | 0.44% | - |
| Mar 27, 2026 | 255.60 | 255.60 | 248.30 | 248.30 | 248.30 | -2.78% | - |
| Mar 26, 2026 | 255.40 | 255.90 | 254.40 | 255.40 | 255.40 | 0.95% | - |
| Mar 25, 2026 | 251.80 | 254.90 | 251.20 | 253.00 | 253.00 | 2.26% | 30 |
| Mar 24, 2026 | 249.80 | 249.80 | 247.40 | 247.40 | 247.40 | -0.44% | - |
| Mar 23, 2026 | 250.80 | 254.70 | 248.50 | 248.50 | 248.50 | -1.93% | - |
| Mar 20, 2026 | 253.10 | 253.40 | 251.10 | 253.40 | 253.40 | -1.44% | - |
| Mar 19, 2026 | 257.20 | 258.10 | 256.80 | 257.10 | 257.10 | 0.55% | - |