Elevance Health, Inc. (VIE:ELV)
Austria · Delayed Price · Currency is EUR 324.20
-3.30 (-1.01%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:ELV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 340.40 | 346.50 | 327.50 | 327.50 | 327.50 | -3.90% | 32 |
| Jul 15, 2026 | 378.30 | 378.30 | 339.00 | 340.80 | 340.80 | -8.14% | 30 |
| Jul 14, 2026 | 373.90 | 378.50 | 371.00 | 371.00 | 371.00 | -0.19% | 30 |
| Jul 13, 2026 | 364.70 | 371.70 | 363.80 | 371.70 | 371.70 | 1.01% | - |
| Jul 10, 2026 | 367.20 | 369.00 | 367.20 | 368.00 | 368.00 | -0.16% | - |
| Jul 9, 2026 | 363.30 | 368.60 | 362.20 | 368.60 | 368.60 | 0.03% | - |
| Jul 8, 2026 | 366.20 | 368.50 | 362.10 | 368.50 | 368.50 | 0.30% | - |
| Jul 7, 2026 | 357.10 | 367.40 | 356.90 | 367.40 | 367.40 | 2.37% | - |
| Jul 6, 2026 | 366.00 | 366.60 | 358.90 | 358.90 | 358.90 | -1.73% | - |
| Jul 3, 2026 | 365.30 | 365.30 | 363.40 | 365.20 | 365.20 | -0.60% | - |
| Jul 2, 2026 | 364.40 | 367.60 | 360.10 | 367.40 | 367.40 | 5.42% | - |
| Jul 1, 2026 | 337.90 | 348.50 | 337.90 | 348.50 | 348.50 | 2.74% | - |
| Jun 30, 2026 | 340.70 | 343.80 | 339.20 | 339.20 | 339.20 | -0.88% | - |
| Jun 29, 2026 | 347.80 | 347.80 | 342.20 | 342.20 | 342.20 | -0.58% | - |
| Jun 26, 2026 | 340.40 | 344.20 | 338.30 | 344.20 | 344.20 | 1.35% | - |
| 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% | - |