Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 376.50
-0.30 (-0.08%)
At close: Oct 29, 2026
VIE:ELV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 374.70 | 376.50 | 372.80 | 376.50 | 376.50 | -0.08% | - |
| Oct 28, 2026 | 377.50 | 378.40 | 376.80 | 376.80 | 376.80 | -0.37% | - |
| Oct 27, 2026 | 386.90 | 388.20 | 378.20 | 378.20 | 378.20 | -4.45% | - |
| Oct 23, 2026 | 396.20 | 397.50 | 395.30 | 395.80 | 395.80 | -1.20% | - |
| Oct 22, 2026 | 387.30 | 400.60 | 386.10 | 400.60 | 400.60 | 2.19% | - |
| Oct 21, 2026 | 392.20 | 397.90 | 389.00 | 392.00 | 392.00 | 0.54% | - |
| Oct 20, 2026 | 383.40 | 389.90 | 383.40 | 389.90 | 389.90 | 1.99% | - |
| Oct 19, 2026 | 381.30 | 382.30 | 379.80 | 382.30 | 382.30 | -0.16% | - |
| Oct 16, 2026 | 381.80 | 384.60 | 381.10 | 382.90 | 382.90 | -0.42% | - |
| Oct 15, 2026 | 384.00 | 384.50 | 381.70 | 384.50 | 384.50 | 0.65% | - |
| Oct 14, 2026 | 379.80 | 387.10 | 379.80 | 382.00 | 382.00 | 0.98% | - |
| Oct 13, 2026 | 378.30 | 381.40 | 377.90 | 378.30 | 378.30 | 0.45% | - |
| Oct 12, 2026 | 368.40 | 376.60 | 367.10 | 376.60 | 376.60 | 1.76% | - |
| Oct 9, 2026 | 354.30 | 370.10 | 353.20 | 370.10 | 370.10 | 2.86% | - |
| Oct 8, 2026 | 361.10 | 362.30 | 358.10 | 359.80 | 359.80 | -0.17% | - |
| Oct 7, 2026 | 355.70 | 360.40 | 355.70 | 360.40 | 360.40 | 2.33% | - |
| Oct 6, 2026 | 352.10 | 352.80 | 352.00 | 352.20 | 352.20 | 1.03% | - |
| Oct 5, 2026 | 345.10 | 348.60 | 343.20 | 348.60 | 348.60 | 1.48% | - |
| Oct 2, 2026 | 338.10 | 343.50 | 338.10 | 343.50 | 343.50 | 1.39% | - |
| Oct 1, 2026 | 343.80 | 345.50 | 338.80 | 338.80 | 338.80 | -2.25% | - |
| Sep 30, 2026 | 346.60 | 346.70 | 345.00 | 346.60 | 346.60 | 0.26% | - |
| Sep 29, 2026 | 346.70 | 348.10 | 345.70 | 345.70 | 345.70 | -0.35% | - |
| Sep 28, 2026 | 348.90 | 349.40 | 346.90 | 346.90 | 346.90 | -2.28% | - |
| Sep 25, 2026 | 350.30 | 355.00 | 350.20 | 355.00 | 355.00 | 2.13% | - |
| Sep 24, 2026 | 350.30 | 352.30 | 347.60 | 347.60 | 347.60 | -1.05% | - |
| Sep 23, 2026 | 351.60 | 353.10 | 346.00 | 351.30 | 351.30 | -0.28% | 4 |
| Sep 22, 2026 | 353.70 | 355.00 | 352.30 | 352.30 | 352.30 | -0.40% | - |
| Sep 21, 2026 | 360.10 | 360.10 | 353.60 | 353.70 | 353.70 | -0.42% | - |
| Sep 18, 2026 | 361.70 | 361.70 | 355.20 | 355.20 | 355.20 | -1.77% | - |
| Sep 17, 2026 | 362.20 | 362.20 | 359.90 | 361.60 | 361.60 | -0.55% | - |
| Sep 16, 2026 | 362.50 | 363.60 | 362.00 | 363.60 | 363.60 | 0.28% | - |
| Sep 15, 2026 | 366.50 | 368.00 | 362.60 | 362.60 | 362.60 | -0.77% | - |
| Sep 14, 2026 | 362.10 | 367.70 | 362.10 | 365.40 | 365.40 | 1.50% | - |
| Sep 11, 2026 | 358.50 | 361.50 | 358.50 | 360.00 | 360.00 | 2.10% | - |
| Sep 10, 2026 | 340.90 | 352.90 | 340.20 | 352.60 | 352.60 | 2.46% | 51 |
| Sep 8, 2026 | 347.70 | 347.70 | 345.60 | 345.60 | 344.12 | -0.78% | - |
| Sep 7, 2026 | 349.10 | 349.10 | 348.30 | 348.30 | 346.81 | -2.30% | - |
| Sep 4, 2026 | 356.30 | 356.70 | 356.30 | 356.50 | 354.97 | 1.86% | - |
| Sep 3, 2026 | 350.00 | 350.20 | 350.00 | 350.00 | 348.50 | -0.14% | - |
| Sep 2, 2026 | 348.70 | 350.50 | 347.90 | 350.50 | 349.00 | 0.78% | - |
| Sep 1, 2026 | 338.70 | 347.80 | 336.90 | 347.80 | 346.31 | 2.57% | - |
| Aug 31, 2026 | 339.90 | 342.60 | 338.70 | 339.10 | 337.65 | -1.17% | - |
| Aug 28, 2026 | 344.80 | 345.60 | 343.10 | 343.10 | 341.63 | -1.07% | - |
| Aug 27, 2026 | 345.70 | 346.80 | 343.20 | 346.80 | 345.31 | 0.09% | - |
| Aug 26, 2026 | 342.20 | 346.50 | 342.20 | 346.50 | 345.02 | 0.96% | - |
| Aug 25, 2026 | 346.10 | 346.10 | 343.20 | 343.20 | 341.73 | -0.35% | - |
| Aug 24, 2026 | 343.00 | 344.40 | 342.10 | 344.40 | 342.93 | -0.12% | - |
| Aug 21, 2026 | 339.20 | 344.80 | 339.20 | 344.80 | 343.32 | 1.56% | - |
| Aug 20, 2026 | 340.80 | 340.80 | 338.40 | 339.50 | 338.05 | -1.05% | - |
| Aug 19, 2026 | 343.70 | 343.70 | 342.30 | 343.10 | 341.63 | -0.09% | - |