CVS Health Corporation (ETR:CVS)
Germany
· Delayed Price · Currency is EUR 65.28
+1.52 (2.38%)
At close: Dec 5, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.11 | 66.11 | 65.28 | 65.28 | 65.28 | 2.38% | 457 |
| Dec 4, 2025 | 64.25 | 64.35 | 63.76 | 63.76 | 63.76 | -2.98% | 28 |
| Dec 3, 2025 | 66.75 | 66.75 | 65.69 | 65.72 | 65.72 | -2.43% | 3 |
| Dec 2, 2025 | 68.43 | 68.43 | 67.36 | 67.36 | 67.36 | -1.53% | 207 |
| Dec 1, 2025 | 68.91 | 69.13 | 68.41 | 68.41 | 68.41 | -1.07% | 368 |
| Nov 28, 2025 | 69.71 | 69.71 | 69.15 | 69.15 | 69.15 | 0.36% | 119 |
| Nov 27, 2025 | 69.53 | 69.53 | 68.90 | 68.90 | 68.90 | -0.36% | 43 |
| Nov 26, 2025 | 67.68 | 69.22 | 67.68 | 69.15 | 69.15 | 1.72% | 324 |
| Nov 25, 2025 | 67.89 | 67.98 | 67.06 | 67.98 | 67.98 | 0.09% | 352 |
| Nov 24, 2025 | 68.11 | 68.11 | 67.76 | 67.92 | 67.92 | 1.00% | 106 |
| Nov 21, 2025 | 66.22 | 67.25 | 66.14 | 67.25 | 67.25 | 1.01% | 925 |
| Nov 20, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.11% | - |
| Nov 19, 2025 | 66.91 | 67.33 | 66.65 | 66.65 | 66.65 | -1.22% | 68 |
| Nov 18, 2025 | 67.55 | 67.56 | 67.27 | 67.47 | 67.47 | -1.52% | 252 |
| Nov 17, 2025 | 67.26 | 68.51 | 66.91 | 68.51 | 68.51 | 1.20% | 181 |
| Nov 14, 2025 | 68.15 | 68.36 | 67.70 | 67.70 | 67.70 | -0.56% | 15 |
| Nov 13, 2025 | 68.91 | 68.91 | 68.07 | 68.08 | 68.08 | -2.62% | 106 |
| Nov 12, 2025 | 68.71 | 69.91 | 68.71 | 69.91 | 69.91 | 2.39% | 107 |
| Nov 11, 2025 | 66.73 | 68.28 | 66.73 | 68.28 | 68.28 | 2.48% | 56 |
| Nov 10, 2025 | 67.61 | 67.96 | 66.63 | 66.63 | 66.63 | -1.80% | 1,304 |
| Nov 7, 2025 | 68.30 | 68.61 | 67.66 | 67.85 | 67.85 | -0.96% | 355 |
| Nov 6, 2025 | 68.38 | 68.72 | 68.26 | 68.51 | 68.51 | 0.10% | 33 |
| Nov 5, 2025 | 67.70 | 68.44 | 67.70 | 68.44 | 68.44 | 0.50% | 1 |
| Nov 4, 2025 | 68.42 | 68.88 | 68.10 | 68.10 | 68.10 | 0.25% | 259 |
| Nov 3, 2025 | 68.24 | 68.24 | 67.48 | 67.93 | 67.93 | 1.94% | 318 |
| Oct 31, 2025 | 66.11 | 67.08 | 66.11 | 66.64 | 66.64 | -0.88% | 145 |
| Oct 30, 2025 | 69.83 | 69.83 | 66.47 | 67.23 | 67.23 | -4.34% | 1,095 |
| Oct 29, 2025 | 70.51 | 73.65 | 69.72 | 70.28 | 70.28 | -0.33% | 1,413 |
| Oct 28, 2025 | 70.83 | 72.00 | 70.51 | 70.51 | 70.51 | 0.24% | 2,978 |
| Oct 27, 2025 | 69.99 | 70.75 | 69.55 | 70.34 | 70.34 | -0.31% | 182 |
| Oct 24, 2025 | 69.92 | 70.56 | 69.92 | 70.56 | 70.56 | 1.51% | 27 |
| Oct 23, 2025 | 69.66 | 70.33 | 69.18 | 69.51 | 69.51 | -1.61% | 621 |
| Oct 22, 2025 | 71.60 | 71.83 | 70.65 | 70.65 | 70.08 | -1.38% | 462 |
| Oct 21, 2025 | 70.61 | 72.00 | 70.61 | 71.64 | 71.06 | 1.57% | 1,319 |
| Oct 20, 2025 | 70.43 | 70.79 | 70.08 | 70.53 | 69.96 | 0.36% | 241 |
| Oct 17, 2025 | 69.79 | 70.28 | 69.79 | 70.28 | 69.71 | 0.80% | 158 |
| Oct 16, 2025 | 69.20 | 69.79 | 69.19 | 69.72 | 69.15 | -0.17% | 137 |
| Oct 15, 2025 | 68.73 | 70.53 | 68.45 | 69.84 | 69.27 | 2.06% | 428 |
| Oct 14, 2025 | 67.46 | 68.59 | 67.46 | 68.43 | 67.88 | -0.15% | 1,507 |
| Oct 13, 2025 | 66.90 | 68.53 | 66.90 | 68.53 | 67.97 | 2.36% | 318 |
| Oct 10, 2025 | 67.17 | 67.97 | 66.95 | 66.95 | 66.41 | 0.45% | 217 |
| Oct 9, 2025 | 66.20 | 66.65 | 66.20 | 66.65 | 66.11 | 0.65% | 239 |
| Oct 8, 2025 | 66.40 | 66.40 | 65.82 | 66.22 | 65.68 | -0.29% | 9 |
| Oct 7, 2025 | 65.96 | 66.41 | 65.95 | 66.41 | 65.87 | 0.59% | 116 |
| Oct 6, 2025 | 66.34 | 66.34 | 65.87 | 66.02 | 65.48 | -1.26% | 329 |
| Oct 3, 2025 | 66.18 | 66.86 | 65.71 | 66.86 | 66.32 | 1.69% | 145 |
| Oct 2, 2025 | 65.52 | 65.79 | 65.11 | 65.75 | 65.22 | -0.05% | 407 |
| Oct 1, 2025 | 63.80 | 65.78 | 63.80 | 65.78 | 65.25 | 3.33% | 673 |
| Sep 30, 2025 | 64.73 | 64.73 | 63.56 | 63.66 | 63.14 | -0.95% | 993 |
| Sep 29, 2025 | 64.44 | 64.72 | 64.27 | 64.27 | 63.75 | 0.63% | 145 |
| Sep 26, 2025 | 63.93 | 64.00 | 63.85 | 63.87 | 63.35 | -0.16% | 215 |
| Sep 25, 2025 | 64.34 | 64.34 | 63.97 | 63.97 | 63.45 | -1.93% | 87 |
| Sep 24, 2025 | 64.88 | 65.67 | 64.86 | 65.23 | 64.70 | 0.31% | 180 |
| Sep 23, 2025 | 63.91 | 65.03 | 63.66 | 65.03 | 64.50 | 2.18% | 214 |
| Sep 22, 2025 | 63.80 | 63.80 | 63.24 | 63.64 | 63.12 | -1.00% | 348 |
| Sep 19, 2025 | 63.03 | 64.28 | 62.43 | 64.28 | 63.76 | 2.42% | 461 |
| Sep 18, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.25 | -0.48% | 110 |
| Sep 17, 2025 | 62.09 | 63.06 | 62.09 | 63.06 | 62.55 | 1.68% | 145 |
| Sep 16, 2025 | 62.38 | 62.38 | 61.34 | 62.02 | 61.52 | -0.11% | 19 |
| Sep 15, 2025 | 63.91 | 63.91 | 62.09 | 62.09 | 61.59 | -2.82% | 201 |
| Sep 12, 2025 | 63.64 | 64.49 | 63.33 | 63.89 | 63.37 | 0.55% | 677 |
| Sep 11, 2025 | 63.43 | 63.72 | 63.01 | 63.54 | 63.02 | 1.99% | 289 |
| Sep 10, 2025 | 60.56 | 62.70 | 60.56 | 62.30 | 61.79 | 1.93% | 389 |
| Sep 9, 2025 | 59.98 | 61.42 | 59.78 | 61.12 | 60.62 | 1.28% | 2,293 |
| Sep 8, 2025 | 63.40 | 63.40 | 60.11 | 60.35 | 59.86 | -4.60% | 338 |
| Sep 5, 2025 | 63.10 | 63.26 | 63.10 | 63.26 | 62.75 | 0.25% | 70 |
| Sep 4, 2025 | 63.24 | 63.24 | 62.94 | 63.10 | 62.59 | 0.57% | 217 |
| Sep 3, 2025 | 63.55 | 63.84 | 62.72 | 62.74 | 62.23 | -1.18% | 682 |
| Sep 2, 2025 | 62.81 | 63.49 | 62.81 | 63.49 | 62.98 | 1.37% | 14 |
| Sep 1, 2025 | 62.33 | 63.42 | 61.43 | 62.63 | 62.12 | 1.15% | 660 |
| Aug 29, 2025 | 61.81 | 62.00 | 61.44 | 61.92 | 61.42 | 0.91% | 232 |
| Aug 28, 2025 | 61.41 | 62.18 | 61.14 | 61.36 | 60.86 | -1.14% | 294 |
| Aug 27, 2025 | 61.49 | 62.07 | 61.49 | 62.07 | 61.57 | 0.94% | 128 |
| Aug 26, 2025 | 61.36 | 61.49 | 61.16 | 61.49 | 60.99 | 1.89% | 625 |
| Aug 25, 2025 | 60.78 | 61.06 | 60.35 | 60.35 | 59.86 | -1.32% | 518 |
| Aug 22, 2025 | 61.56 | 62.16 | 60.94 | 61.16 | 60.66 | -1.05% | 2,827 |
| Aug 21, 2025 | 60.27 | 61.81 | 60.27 | 61.81 | 61.31 | 1.68% | 40 |
| Aug 20, 2025 | 60.82 | 61.23 | 60.59 | 60.79 | 60.30 | 0.43% | 355 |
| Aug 19, 2025 | 60.58 | 60.58 | 60.35 | 60.53 | 60.04 | 0.48% | 111 |
| Aug 18, 2025 | 59.03 | 60.34 | 59.03 | 60.24 | 59.75 | 3.03% | 1,040 |
| Aug 15, 2025 | 58.06 | 58.55 | 57.95 | 58.47 | 58.00 | 2.49% | 880 |
| Aug 14, 2025 | 55.93 | 57.37 | 55.93 | 57.05 | 56.59 | 1.44% | 1,133 |
| Aug 13, 2025 | 55.97 | 56.24 | 55.97 | 56.24 | 55.78 | 0.79% | 130 |
| Aug 12, 2025 | 56.21 | 56.21 | 55.62 | 55.80 | 55.35 | -0.55% | 443 |
| Aug 11, 2025 | 56.10 | 56.65 | 56.10 | 56.11 | 55.66 | 1.21% | 2,578 |
| Aug 8, 2025 | 54.70 | 55.50 | 54.70 | 55.44 | 54.99 | 2.61% | 335 |
| Aug 7, 2025 | 54.66 | 54.66 | 53.82 | 54.03 | 53.59 | -1.03% | 385 |
| Aug 6, 2025 | 54.63 | 54.98 | 54.09 | 54.59 | 54.15 | -0.69% | 255 |
| Aug 5, 2025 | 53.55 | 55.00 | 53.54 | 54.97 | 54.52 | 2.31% | 570 |
| Aug 4, 2025 | 54.15 | 54.63 | 53.41 | 53.73 | 53.29 | 0.47% | 1,684 |
| Aug 1, 2025 | 54.35 | 54.35 | 53.35 | 53.48 | 53.05 | -4.00% | 1,950 |
| Jul 31, 2025 | 54.98 | 58.95 | 54.98 | 55.71 | 55.26 | 3.65% | 7,564 |
| Jul 30, 2025 | 51.63 | 53.97 | 51.55 | 53.75 | 53.31 | 2.54% | 2,533 |
| Jul 29, 2025 | 51.96 | 52.52 | 51.26 | 52.42 | 52.00 | 1.20% | 1,824 |
| Jul 28, 2025 | 52.30 | 52.30 | 51.71 | 51.80 | 51.38 | 0.72% | 1,808 |
| Jul 25, 2025 | 50.29 | 52.03 | 50.05 | 51.43 | 51.01 | -0.16% | 1,413 |
| Jul 24, 2025 | 52.79 | 52.79 | 51.51 | 51.51 | 51.09 | -1.64% | 167 |
| Jul 23, 2025 | 52.32 | 52.48 | 52.32 | 52.37 | 51.95 | 0.10% | 86 |
| Jul 22, 2025 | 52.44 | 52.93 | 52.23 | 52.32 | 51.90 | -1.69% | 126 |
| Jul 21, 2025 | 52.00 | 53.74 | 52.00 | 53.22 | 52.23 | -0.13% | 1,572 |