Elevance Health, Inc. (BIT:1ANTM)
Italy
· Delayed Price · Currency is EUR 283.90
-0.10 (-0.04%)
At close: Dec 5, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.04% | - |
| Dec 3, 2025 | 288.00 | 288.00 | 288.00 | 283.90 | 282.45 | -0.21% | 1 |
| Dec 2, 2025 | 283.05 | 283.05 | 283.05 | 284.50 | 283.05 | -1.52% | - |
| Dec 1, 2025 | 287.43 | 287.43 | 287.43 | 288.90 | 287.43 | -1.23% | - |
| Nov 28, 2025 | 287.60 | 287.60 | 287.60 | 292.50 | 291.01 | -1.38% | 10 |
| Nov 27, 2025 | 295.09 | 295.09 | 295.09 | 296.60 | 295.09 | 2.17% | - |
| Nov 26, 2025 | 295.60 | 295.60 | 295.60 | 290.30 | 288.82 | -0.34% | 80 |
| Nov 25, 2025 | 288.20 | 288.20 | 288.20 | 291.30 | 289.82 | 1.32% | 20 |
| Nov 24, 2025 | 284.80 | 286.90 | 276.70 | 287.50 | 286.04 | 3.27% | 75 |
| Nov 21, 2025 | 276.98 | 276.98 | 276.98 | 278.40 | 276.98 | 1.09% | - |
| Nov 20, 2025 | 274.00 | 274.00 | 274.00 | 275.40 | 274.00 | -0.33% | - |
| Nov 19, 2025 | 274.89 | 274.89 | 274.89 | 276.30 | 274.89 | -2.19% | - |
| Nov 18, 2025 | 281.06 | 281.06 | 281.06 | 282.50 | 281.06 | -2.15% | - |
| Nov 17, 2025 | 290.20 | 290.20 | 290.20 | 288.70 | 287.23 | 3.29% | 4 |
| Nov 14, 2025 | 289.20 | 296.30 | 278.00 | 279.50 | 278.08 | -1.13% | 130 |
| Nov 13, 2025 | 287.90 | 287.90 | 287.90 | 282.70 | 281.26 | -0.14% | 9 |
| Nov 12, 2025 | 272.80 | 272.80 | 272.80 | 283.10 | 281.66 | 5.16% | 7 |
| Nov 11, 2025 | 261.50 | 271.10 | 261.50 | 269.20 | 267.83 | 2.67% | 14 |
| Nov 10, 2025 | 260.87 | 260.87 | 260.87 | 262.20 | 260.87 | -3.14% | - |
| Nov 7, 2025 | 269.32 | 269.32 | 269.32 | 270.70 | 269.32 | -2.13% | - |
| Nov 6, 2025 | 275.19 | 275.19 | 275.19 | 276.60 | 275.19 | 1.36% | - |
| Nov 5, 2025 | 271.51 | 271.51 | 271.51 | 272.90 | 271.51 | -0.69% | - |
| Nov 4, 2025 | 273.40 | 273.40 | 273.40 | 274.80 | 273.40 | 1.63% | - |
| Nov 3, 2025 | 268.80 | 268.80 | 268.80 | 270.40 | 269.02 | -1.74% | 12 |
| Oct 31, 2025 | 273.80 | 273.80 | 273.80 | 275.20 | 273.80 | -3.23% | - |
| Oct 30, 2025 | 282.95 | 282.95 | 282.95 | 284.40 | 282.95 | -1.39% | - |
| Oct 29, 2025 | 295.30 | 295.30 | 295.30 | 288.40 | 286.93 | -1.67% | 4 |
| Oct 28, 2025 | 295.00 | 306.30 | 295.00 | 293.30 | 291.81 | 0.14% | 15 |
| Oct 27, 2025 | 294.40 | 294.40 | 294.00 | 292.90 | 291.41 | -0.78% | 10 |
| Oct 24, 2025 | 293.70 | 293.70 | 293.70 | 295.20 | 293.70 | -0.61% | - |
| Oct 23, 2025 | 293.30 | 299.10 | 287.60 | 297.00 | 295.49 | 0.24% | 30 |
| Oct 22, 2025 | 294.79 | 294.79 | 294.79 | 296.30 | 294.79 | -0.94% | - |
| Oct 21, 2025 | 311.00 | 311.00 | 295.80 | 299.10 | 297.58 | -1.25% | 37 |
| Oct 20, 2025 | 301.36 | 301.36 | 301.36 | 302.90 | 301.36 | 0.60% | - |
| Oct 17, 2025 | 293.00 | 298.00 | 293.00 | 301.10 | 299.57 | 0.84% | 29 |
| Oct 16, 2025 | 297.08 | 297.08 | 297.08 | 298.60 | 297.08 | -0.47% | - |
| Oct 15, 2025 | 294.60 | 294.60 | 294.60 | 300.00 | 298.47 | -0.83% | 5 |
| Oct 14, 2025 | 300.96 | 300.96 | 300.96 | 302.50 | 300.96 | -1.34% | - |
| Oct 13, 2025 | 305.04 | 305.04 | 305.04 | 306.60 | 305.04 | 0.79% | - |
| Oct 10, 2025 | 312.60 | 312.60 | 304.70 | 304.20 | 302.65 | -2.87% | 40 |
| Oct 9, 2025 | 313.00 | 313.00 | 313.00 | 313.20 | 311.61 | 0.87% | 6 |
| Oct 8, 2025 | 308.92 | 308.92 | 308.92 | 310.50 | 308.92 | 2.04% | - |
| Oct 7, 2025 | 302.75 | 302.75 | 302.75 | 304.30 | 302.75 | 0.93% | - |
| Oct 6, 2025 | 303.50 | 303.50 | 301.00 | 301.50 | 299.97 | -0.26% | 70 |
| Oct 3, 2025 | 290.50 | 295.70 | 289.40 | 302.30 | 300.76 | 5.37% | 90 |
| Oct 2, 2025 | 285.44 | 285.44 | 285.44 | 286.90 | 285.44 | 1.99% | - |
| Oct 1, 2025 | 275.00 | 275.00 | 275.00 | 281.30 | 279.87 | 3.00% | 2 |
| Sep 30, 2025 | 271.00 | 271.00 | 271.00 | 273.10 | 271.71 | 0.11% | 75 |
| Sep 29, 2025 | 271.41 | 271.41 | 271.41 | 272.80 | 271.41 | 0.59% | - |
| Sep 26, 2025 | 269.82 | 269.82 | 269.82 | 271.20 | 269.82 | -0.48% | - |
| Sep 25, 2025 | 279.00 | 279.00 | 271.10 | 272.50 | 271.11 | -0.51% | 18 |
| Sep 24, 2025 | 272.51 | 272.51 | 272.51 | 273.90 | 272.51 | 0.37% | - |
| Sep 23, 2025 | 272.00 | 272.00 | 271.00 | 272.90 | 271.51 | 2.06% | 52 |
| Sep 22, 2025 | 270.90 | 270.90 | 270.90 | 267.40 | 266.04 | -0.71% | 20 |
| Sep 19, 2025 | 267.93 | 267.93 | 267.93 | 269.30 | 267.93 | 1.24% | - |
| Sep 18, 2025 | 270.60 | 270.80 | 255.20 | 266.00 | 264.65 | 1.03% | 76 |
| Sep 17, 2025 | 261.96 | 261.96 | 261.96 | 263.30 | 261.96 | 1.31% | - |
| Sep 16, 2025 | 261.00 | 261.00 | 259.70 | 259.90 | 258.58 | -0.61% | 36 |
| Sep 15, 2025 | 277.60 | 277.60 | 264.10 | 261.50 | 260.17 | -3.11% | 223 |
| Sep 12, 2025 | 269.00 | 269.00 | 268.00 | 269.90 | 268.53 | 0.30% | 12 |
| Sep 11, 2025 | 267.73 | 267.73 | 267.73 | 269.10 | 267.73 | 3.06% | - |
| Sep 10, 2025 | 266.00 | 266.00 | 266.00 | 261.10 | 259.77 | -0.34% | 16 |
| Sep 9, 2025 | 260.67 | 260.67 | 260.67 | 262.00 | 260.67 | -0.23% | - |
| Sep 8, 2025 | 271.60 | 271.60 | 271.60 | 262.60 | 259.82 | -1.68% | 1 |
| Sep 5, 2025 | 264.27 | 264.27 | 264.27 | 267.10 | 264.27 | 0.56% | - |
| Sep 4, 2025 | 262.78 | 262.78 | 262.78 | 265.60 | 262.78 | -2.89% | - |
| Sep 3, 2025 | 270.60 | 270.60 | 270.60 | 273.50 | 270.60 | -0.65% | - |
| Sep 2, 2025 | 272.38 | 272.38 | 272.38 | 275.30 | 272.38 | 4.08% | - |
| Sep 1, 2025 | 261.70 | 261.70 | 261.70 | 264.50 | 261.70 | -2.04% | - |
| Aug 29, 2025 | 267.14 | 267.14 | 267.14 | 270.00 | 267.14 | 1.43% | - |
| Aug 28, 2025 | 263.38 | 263.38 | 263.38 | 266.20 | 263.38 | -5.33% | - |
| Aug 27, 2025 | 278.22 | 278.22 | 278.22 | 281.20 | 278.22 | 4.65% | - |
| Aug 26, 2025 | 265.85 | 265.85 | 265.85 | 268.70 | 265.85 | -0.44% | - |
| Aug 25, 2025 | 267.04 | 267.04 | 267.04 | 269.90 | 267.04 | -0.07% | - |
| Aug 22, 2025 | 267.24 | 267.24 | 267.24 | 270.10 | 267.24 | 1.54% | - |
| Aug 21, 2025 | 263.18 | 263.18 | 263.18 | 266.00 | 263.18 | -0.64% | - |
| Aug 20, 2025 | 264.86 | 264.86 | 264.86 | 267.70 | 264.86 | -1.25% | - |
| Aug 19, 2025 | 260.00 | 260.00 | 260.00 | 271.10 | 268.23 | -1.56% | 19 |
| Aug 18, 2025 | 272.48 | 272.48 | 272.48 | 275.40 | 272.48 | 8.72% | - |
| Aug 14, 2025 | 250.61 | 250.61 | 250.61 | 253.30 | 250.61 | 0.96% | - |
| Aug 13, 2025 | 248.24 | 248.24 | 248.24 | 250.90 | 248.24 | 0.12% | - |
| Aug 12, 2025 | 247.94 | 247.94 | 247.94 | 250.60 | 247.94 | -1.14% | - |
| Aug 11, 2025 | 250.81 | 250.81 | 250.81 | 253.50 | 250.81 | 3.77% | - |
| Aug 8, 2025 | 241.71 | 241.71 | 241.71 | 244.30 | 241.71 | 1.66% | - |
| Aug 7, 2025 | 237.75 | 237.75 | 237.75 | 240.30 | 237.75 | 0.25% | - |
| Aug 6, 2025 | 237.16 | 237.16 | 237.16 | 239.70 | 237.16 | 0.08% | - |
| Aug 5, 2025 | 236.96 | 236.96 | 236.96 | 239.50 | 236.96 | 0.29% | - |
| Aug 4, 2025 | 245.50 | 245.50 | 245.50 | 238.80 | 236.27 | -2.69% | 2 |
| Aug 1, 2025 | 239.20 | 239.20 | 239.20 | 245.40 | 242.80 | -3.12% | 39 |
| Jul 31, 2025 | 266.70 | 266.70 | 266.70 | 253.30 | 250.61 | -1.75% | 1 |
| Jul 30, 2025 | 252.10 | 260.30 | 252.10 | 257.80 | 255.07 | 2.18% | 41 |
| Jul 29, 2025 | 255.90 | 260.30 | 255.90 | 252.30 | 249.62 | 1.57% | 66 |
| Jul 28, 2025 | 245.77 | 245.77 | 245.77 | 248.40 | 245.77 | 0.98% | - |
| Jul 25, 2025 | 242.70 | 242.70 | 240.60 | 246.00 | 243.39 | -1.01% | 39 |
| Jul 24, 2025 | 245.87 | 245.87 | 245.87 | 248.50 | 245.86 | 3.28% | - |
| Jul 23, 2025 | 242.40 | 251.70 | 242.40 | 240.60 | 238.05 | 1.48% | 17 |
| Jul 22, 2025 | 234.59 | 234.59 | 234.59 | 237.10 | 234.59 | -0.84% | - |
| Jul 21, 2025 | 236.57 | 236.57 | 236.57 | 239.10 | 236.56 | -6.09% | - |
| Jul 18, 2025 | 251.90 | 251.90 | 251.90 | 254.60 | 251.90 | -19.94% | - |
| Jul 17, 2025 | 314.63 | 314.63 | 314.63 | 318.00 | 314.63 | 6.18% | - |