Elevance Health, Inc. (BIT:1ANTM)
Italy
· Delayed Price · Currency is EUR 310.60
+8.30 (2.75%)
Last updated: Apr 28, 2026, 10:19 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 307.80 | 307.80 | 307.80 | 310.60 | 310.60 | 2.75% | 5 |
| Apr 27, 2026 | 296.40 | 303.80 | 296.40 | 302.30 | 302.30 | 5.44% | 7 |
| Apr 24, 2026 | 286.00 | 298.00 | 286.00 | 286.70 | 286.70 | 1.06% | 49 |
| Apr 23, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | -0.04% | - |
| Apr 22, 2026 | 273.90 | 285.90 | 273.90 | 283.80 | 283.80 | 1.65% | 5 |
| Apr 21, 2026 | 283.60 | 283.60 | 283.60 | 279.20 | 279.20 | 5.72% | 10 |
| Apr 20, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -2.90% | - |
| Apr 17, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.14% | - |
| Apr 16, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 1.72% | - |
| Apr 15, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -2.78% | - |
| Apr 14, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 1.81% | - |
| Apr 13, 2026 | 263.20 | 263.20 | 263.20 | 264.50 | 264.50 | -1.82% | 7 |
| Apr 10, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | -0.37% | 7 |
| Apr 9, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.26% | - |
| Apr 8, 2026 | 270.10 | 270.10 | 270.10 | 271.10 | 271.10 | 0.56% | 34 |
| Apr 7, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 3.26% | - |
| Apr 2, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 2.51% | - |
| Apr 1, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.83% | - |
| Mar 31, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.24% | - |
| Mar 30, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0.65% | - |
| Mar 27, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -3.05% | - |
| Mar 26, 2026 | 255.60 | 255.60 | 255.60 | 255.70 | 255.70 | 1.15% | 6 |
| Mar 25, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 2.22% | - |
| Mar 24, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -0.52% | - |
| Mar 23, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.78% | - |
| Mar 20, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.59% | - |
| Mar 19, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 0.55% | - |
| Mar 18, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.93% | - |
| Mar 17, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 1.18% | - |
| Mar 16, 2026 | 255.80 | 255.80 | 255.80 | 255.20 | 255.20 | 0.28% | 3 |
| Mar 13, 2026 | 255.80 | 255.80 | 255.80 | 254.50 | 254.50 | 2.83% | 2 |
| Mar 12, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.92% | - |
| Mar 11, 2026 | 250.40 | 250.40 | 250.40 | 249.80 | 249.80 | 1.46% | 4 |
| Mar 10, 2026 | 248.80 | 252.80 | 244.10 | 246.20 | 246.20 | -0.49% | 34 |
| Mar 9, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 0.49% | - |
| Mar 6, 2026 | 250.90 | 250.90 | 250.90 | 246.20 | 244.72 | -2.11% | 10 |
| Mar 5, 2026 | 252.00 | 252.00 | 252.00 | 251.50 | 249.99 | 0.56% | 50 |
| Mar 4, 2026 | 249.10 | 249.10 | 249.10 | 250.10 | 248.59 | -0.12% | 1 |
| Mar 3, 2026 | 251.70 | 251.70 | 249.50 | 250.40 | 248.89 | -4.39% | 60 |
| Mar 2, 2026 | 268.90 | 268.90 | 264.00 | 261.90 | 260.32 | -3.00% | 56 |
| Feb 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.37 | -2.17% | - |
| Feb 26, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 274.34 | -1.39% | - |
| Feb 25, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 278.21 | 2.34% | - |
| Feb 24, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 271.85 | -5.56% | - |
| Feb 23, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 287.86 | 0.10% | - |
| Feb 20, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 287.56 | -0.79% | - |
| Feb 19, 2026 | 299.20 | 299.20 | 299.20 | 291.60 | 289.84 | -0.17% | 10 |
| Feb 18, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 290.34 | -0.03% | - |
| Feb 17, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 290.44 | 0.14% | - |
| Feb 16, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 290.04 | 0.72% | - |
| Feb 13, 2026 | 289.00 | 289.00 | 289.00 | 289.70 | 287.95 | 0.17% | 45 |
| Feb 12, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 287.46 | 4.97% | - |
| Feb 11, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 273.84 | -1.15% | - |
| Feb 10, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 277.02 | 0.32% | - |
| Feb 9, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 276.13 | -0.93% | - |
| Feb 6, 2026 | 280.40 | 280.40 | 280.40 | 280.40 | 278.71 | -1.79% | - |
| Feb 5, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 283.78 | -2.26% | - |
| Feb 4, 2026 | 291.30 | 291.30 | 291.30 | 292.10 | 290.34 | 1.28% | 10 |
| Feb 3, 2026 | 294.20 | 294.20 | 291.10 | 288.40 | 286.66 | -0.28% | 40 |
| Feb 2, 2026 | 290.00 | 290.00 | 290.00 | 289.20 | 287.46 | -0.24% | 10 |
| Jan 30, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 288.15 | 0.38% | - |
| Jan 29, 2026 | 290.80 | 290.80 | 290.80 | 288.80 | 287.06 | -0.72% | 5 |
| Jan 28, 2026 | 279.80 | 285.20 | 279.80 | 290.90 | 289.15 | 5.36% | 88 |
| Jan 27, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 274.44 | -11.76% | - |
| Jan 26, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 311.02 | -0.73% | - |
| Jan 23, 2026 | 315.20 | 315.20 | 315.20 | 315.20 | 313.30 | 0.90% | - |
| Jan 22, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 310.52 | -0.67% | - |
| Jan 21, 2026 | 313.60 | 313.60 | 313.30 | 314.50 | 312.61 | -1.32% | 11 |
| Jan 20, 2026 | 318.70 | 318.70 | 318.70 | 318.70 | 316.78 | -0.87% | - |
| Jan 19, 2026 | 311.90 | 311.90 | 311.90 | 321.50 | 319.56 | -0.83% | 11 |
| Jan 16, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 322.25 | -1.16% | - |
| Jan 15, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 326.02 | 2.09% | - |
| Jan 14, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 319.36 | 0.69% | - |
| Jan 13, 2026 | 319.10 | 319.10 | 319.10 | 319.10 | 317.18 | 1.04% | - |
| Jan 12, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 313.90 | -1.68% | - |
| Jan 9, 2026 | 321.20 | 321.20 | 321.20 | 321.20 | 319.27 | -0.77% | - |
| Jan 8, 2026 | 323.00 | 323.60 | 319.50 | 323.70 | 321.75 | 2.60% | 44 |
| Jan 7, 2026 | 318.00 | 318.00 | 318.00 | 315.50 | 313.60 | -0.03% | 3 |
| Jan 6, 2026 | 316.20 | 316.20 | 316.20 | 315.60 | 313.70 | 2.33% | 3 |
| Jan 5, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 306.54 | 2.05% | - |
| Jan 2, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 300.38 | 1.75% | - |
| Dec 30, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 295.21 | 0.27% | - |
| Dec 29, 2025 | 287.20 | 296.20 | 287.20 | 296.20 | 294.42 | 1.54% | 2 |
| Dec 23, 2025 | 291.70 | 291.70 | 291.70 | 291.70 | 289.94 | -0.17% | - |
| Dec 22, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 290.44 | -0.92% | - |
| Dec 19, 2025 | 291.10 | 291.10 | 291.00 | 294.90 | 293.12 | 0.44% | 33 |
| Dec 18, 2025 | 293.60 | 293.60 | 293.60 | 293.60 | 291.83 | -0.47% | - |
| Dec 17, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 293.22 | -2.41% | - |
| Dec 16, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 300.48 | -1.47% | - |
| Dec 15, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 304.95 | -0.03% | - |
| Dec 12, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 305.05 | 1.56% | - |
| Dec 11, 2025 | 298.10 | 298.10 | 298.10 | 302.20 | 300.38 | 5.74% | 5 |
| Dec 10, 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 284.08 | 0.78% | - |
| Dec 9, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 281.89 | 0.04% | - |
| Dec 8, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 281.79 | -0.14% | - |
| Dec 5, 2025 | 283.90 | 283.90 | 283.90 | 283.90 | 282.19 | -0.04% | - |
| Dec 4, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 282.29 | 0.04% | - |
| Dec 3, 2025 | 288.00 | 288.00 | 288.00 | 283.90 | 280.73 | -0.21% | 1 |
| Dec 2, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | 281.33 | -1.52% | - |
| Dec 1, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 285.68 | -1.23% | - |