Elevance Health, Inc. (ETR:A58)
Germany
· Delayed Price · Currency is EUR 245.80
-5.30 (-2.11%)
At close: Mar 6, 2026
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -2.11% | - |
| Mar 5, 2026 | 253.40 | 253.40 | 249.00 | 251.10 | 251.10 | 0.16% | 8 |
| Mar 4, 2026 | 245.10 | 250.70 | 244.60 | 250.70 | 250.70 | 0.48% | 41 |
| Mar 3, 2026 | 253.10 | 253.10 | 249.50 | 249.50 | 249.50 | -4.66% | 10 |
| Mar 2, 2026 | 267.20 | 268.90 | 261.40 | 261.70 | 261.70 | -2.97% | 156 |
| Feb 27, 2026 | 269.20 | 269.70 | 269.20 | 269.70 | 269.70 | -2.67% | 1 |
| Feb 26, 2026 | 275.60 | 277.10 | 275.60 | 277.10 | 277.10 | -1.14% | 11 |
| Feb 25, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | -3.04% | 24 |
| Feb 23, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | -0.10% | - |
| Feb 20, 2026 | 288.90 | 289.40 | 288.90 | 289.40 | 289.40 | -0.96% | 1 |
| Feb 19, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 0.03% | - |
| Feb 18, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | -0.27% | - |
| Feb 17, 2026 | 295.10 | 295.10 | 292.90 | 292.90 | 292.90 | -1.28% | 3 |
| Feb 16, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | 7.38% | 1 |
| Feb 11, 2026 | 270.60 | 276.30 | 270.60 | 276.30 | 276.30 | -0.40% | 2 |
| Feb 10, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | -0.04% | - |
| Feb 9, 2026 | 279.00 | 279.00 | 277.50 | 277.50 | 277.50 | -1.42% | 47 |
| Feb 6, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -1.16% | - |
| Feb 5, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | -2.33% | - |
| Feb 4, 2026 | 291.50 | 294.20 | 291.50 | 291.60 | 291.60 | 1.11% | 87 |
| Feb 3, 2026 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -0.07% | - |
| Feb 2, 2026 | 289.60 | 289.60 | 288.60 | 288.60 | 288.60 | -0.28% | 9 |
| Jan 30, 2026 | 289.20 | 290.20 | 289.20 | 289.40 | 289.40 | -0.28% | 71 |
| Jan 29, 2026 | 286.20 | 290.20 | 286.20 | 290.20 | 290.20 | 14.16% | 4 |
| Jan 28, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | -14.24% | 19 |
| Jan 27, 2026 | 296.50 | 296.90 | 290.10 | 296.40 | 296.40 | -5.36% | 413 |
| Jan 26, 2026 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | -0.60% | - |
| Jan 23, 2026 | 315.70 | 315.70 | 315.10 | 315.10 | 315.10 | 0.83% | 6 |
| Jan 22, 2026 | 321.20 | 321.20 | 312.50 | 312.50 | 312.50 | -0.86% | 6 |
| Jan 21, 2026 | 312.60 | 315.20 | 312.60 | 315.20 | 315.20 | -1.19% | 36 |
| Jan 20, 2026 | 319.30 | 319.30 | 319.00 | 319.00 | 319.00 | 1.05% | 8 |
| Jan 19, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | -2.80% | 28 |
| Jan 16, 2026 | 326.00 | 326.00 | 324.80 | 324.80 | 324.80 | 2.46% | 11 |
| Jan 15, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -1.15% | 48 |
| Jan 14, 2026 | 319.00 | 320.70 | 319.00 | 320.70 | 320.70 | 0.53% | 5 |
| Jan 13, 2026 | 318.20 | 319.00 | 318.20 | 319.00 | 319.00 | 1.08% | 16 |
| Jan 12, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | -1.65% | - |
| Jan 9, 2026 | 321.00 | 321.00 | 320.90 | 320.90 | 320.90 | 1.52% | 2 |
| Jan 7, 2026 | 314.40 | 316.10 | 314.40 | 316.10 | 316.10 | -0.28% | 71 |
| Jan 6, 2026 | 317.80 | 317.80 | 317.00 | 317.00 | 317.00 | 2.82% | 1 |
| Jan 5, 2026 | 303.80 | 308.30 | 303.80 | 308.30 | 308.30 | 1.72% | 3 |
| Jan 2, 2026 | 298.30 | 303.10 | 298.30 | 303.10 | 303.10 | 2.96% | 7 |
| Dec 30, 2025 | 290.40 | 294.40 | 290.40 | 294.40 | 294.40 | -0.54% | 15 |
| Dec 29, 2025 | 296.70 | 296.70 | 295.30 | 296.00 | 296.00 | 1.37% | 4 |
| Dec 23, 2025 | 293.20 | 293.20 | 291.40 | 292.00 | 292.00 | -0.14% | 2 |
| Dec 22, 2025 | 293.30 | 293.30 | 292.40 | 292.40 | 292.40 | -0.41% | 11 |
| Dec 19, 2025 | 293.90 | 293.90 | 292.90 | 293.60 | 293.60 | -0.03% | 20 |
| Dec 18, 2025 | 292.20 | 293.70 | 292.20 | 293.70 | 293.70 | -0.41% | 14 |
| Dec 17, 2025 | 299.70 | 299.70 | 294.90 | 294.90 | 294.90 | -2.58% | 12 |
| Dec 16, 2025 | 307.20 | 307.20 | 302.70 | 302.70 | 302.70 | -1.40% | 1 |
| Dec 15, 2025 | 305.60 | 307.00 | 305.60 | 307.00 | 307.00 | 0.03% | 10 |
| Dec 12, 2025 | 306.60 | 306.90 | 306.60 | 306.90 | 306.90 | 1.59% | 36 |
| Dec 11, 2025 | 300.60 | 302.30 | 300.60 | 302.10 | 302.10 | 5.85% | 23 |
| Dec 10, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 0.32% | - |
| Dec 9, 2025 | 284.20 | 284.50 | 284.20 | 284.50 | 284.50 | 0.42% | 8 |
| Dec 8, 2025 | 282.90 | 283.30 | 282.90 | 283.30 | 283.30 | -0.35% | 1 |
| Dec 5, 2025 | 283.70 | 284.30 | 283.70 | 284.30 | 284.30 | -0.98% | 1 |
| Dec 4, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 285.63 | 0.91% | - |
| Dec 3, 2025 | 285.10 | 286.40 | 283.10 | 284.50 | 283.05 | -0.18% | 15 |
| Dec 2, 2025 | 283.00 | 285.00 | 283.00 | 285.00 | 283.54 | -1.32% | 9 |
| Dec 1, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 287.32 | -1.26% | - |
| Nov 28, 2025 | 291.40 | 292.50 | 291.40 | 292.50 | 291.01 | -1.22% | 104 |
| Nov 27, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 294.59 | 1.54% | - |
| Nov 26, 2025 | 291.10 | 291.60 | 291.10 | 291.60 | 290.11 | 4.70% | 60 |
| Nov 21, 2025 | 278.90 | 278.90 | 278.50 | 278.50 | 277.08 | 0.98% | 25 |
| Nov 20, 2025 | 273.50 | 275.80 | 273.50 | 275.80 | 274.39 | -0.22% | 3 |
| Nov 19, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 274.99 | -1.95% | - |
| Nov 18, 2025 | 284.30 | 284.30 | 281.90 | 281.90 | 280.46 | 0.75% | 8 |
| Nov 14, 2025 | 274.40 | 282.90 | 274.40 | 279.80 | 278.37 | 2.91% | 71 |
| Nov 12, 2025 | 271.30 | 271.90 | 271.30 | 271.90 | 270.51 | 0.89% | 56 |
| Nov 11, 2025 | 262.80 | 269.50 | 262.60 | 269.50 | 268.12 | 3.02% | 37 |
| Nov 10, 2025 | 265.80 | 265.80 | 261.60 | 261.60 | 260.26 | -3.40% | 33 |
| Nov 7, 2025 | 270.50 | 270.80 | 270.50 | 270.80 | 269.42 | -1.92% | 2 |
| Nov 6, 2025 | 278.60 | 278.60 | 276.10 | 276.10 | 274.69 | 0.80% | 15 |
| Nov 5, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 272.50 | -0.25% | - |
| Nov 4, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 273.20 | 1.22% | 51 |
| Nov 3, 2025 | 274.00 | 274.00 | 271.30 | 271.30 | 269.91 | -1.09% | 197 |
| Oct 31, 2025 | 277.30 | 277.30 | 272.80 | 274.30 | 272.90 | -3.21% | 170 |
| Oct 30, 2025 | 289.30 | 289.50 | 283.40 | 283.40 | 281.95 | -1.84% | 77 |
| Oct 29, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 287.23 | -1.67% | - |
| Oct 28, 2025 | 298.00 | 300.60 | 293.30 | 293.60 | 292.10 | 0.20% | 118 |
| Oct 27, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 291.50 | -0.88% | - |
| Oct 24, 2025 | 297.80 | 297.80 | 295.60 | 295.60 | 294.09 | -0.44% | 30 |
| Oct 23, 2025 | 294.20 | 296.90 | 290.80 | 296.90 | 295.38 | 0.27% | 85 |
| Oct 22, 2025 | 297.50 | 301.40 | 296.10 | 296.10 | 294.59 | -1.27% | 99 |
| Oct 21, 2025 | 319.80 | 319.80 | 293.10 | 299.90 | 298.37 | -1.15% | 10 |
| Oct 20, 2025 | 302.60 | 303.40 | 302.60 | 303.40 | 301.85 | 1.10% | 31 |
| Oct 17, 2025 | 300.10 | 300.10 | 294.60 | 300.10 | 298.57 | 0.13% | 20 |
| Oct 16, 2025 | 298.00 | 299.70 | 298.00 | 299.70 | 298.17 | 0.07% | 61 |
| Oct 15, 2025 | 300.80 | 300.80 | 298.60 | 299.50 | 297.97 | -0.20% | 103 |
| Oct 14, 2025 | 297.90 | 301.40 | 297.90 | 300.10 | 298.57 | -2.18% | 2,692 |
| Oct 13, 2025 | 304.30 | 306.80 | 304.30 | 306.80 | 305.23 | 0.69% | 44 |
| Oct 10, 2025 | 309.00 | 309.00 | 304.40 | 304.70 | 303.14 | -2.90% | 105 |
| Oct 9, 2025 | 313.50 | 314.80 | 313.50 | 313.80 | 312.20 | 0.87% | 4 |
| Oct 8, 2025 | 309.80 | 312.40 | 309.80 | 311.10 | 309.51 | 2.23% | 7 |
| Oct 7, 2025 | 301.60 | 305.60 | 301.60 | 304.30 | 302.75 | 1.26% | 31 |
| Oct 6, 2025 | 299.10 | 300.50 | 298.50 | 300.50 | 298.97 | -0.46% | 105 |
| Oct 3, 2025 | 291.10 | 301.90 | 291.10 | 301.90 | 300.36 | 5.38% | 682 |
| Oct 2, 2025 | 286.60 | 286.60 | 286.50 | 286.50 | 285.04 | 1.85% | 7 |
| Oct 1, 2025 | 279.10 | 281.30 | 279.10 | 281.30 | 279.86 | 3.04% | 9 |