CVS Health Corporation (ETR:CVS)
Germany
· Delayed Price · Currency is EUR 67.24
+0.78 (1.17%)
Apr 28, 2026, 1:02 PM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.88 | 67.24 | 66.88 | 67.24 | 67.24 | 1.17% | 198 |
| Apr 27, 2026 | 66.04 | 66.46 | 66.04 | 66.46 | 66.46 | -0.18% | 171 |
| Apr 24, 2026 | 67.00 | 67.00 | 66.58 | 66.58 | 66.58 | -0.27% | 150 |
| Apr 23, 2026 | 64.98 | 66.76 | 64.98 | 66.76 | 66.76 | 1.40% | 442 |
| Apr 22, 2026 | 66.32 | 66.42 | 65.84 | 65.84 | 65.27 | 0.89% | 236 |
| Apr 21, 2026 | 65.50 | 67.62 | 65.26 | 65.26 | 64.70 | -0.03% | 452 |
| Apr 20, 2026 | 64.96 | 66.36 | 64.96 | 65.28 | 64.72 | 0.03% | 14 |
| Apr 17, 2026 | 64.98 | 65.26 | 64.98 | 65.26 | 64.70 | 1.56% | 251 |
| Apr 16, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 63.71 | 0.91% | - |
| Apr 15, 2026 | 66.22 | 66.22 | 63.68 | 63.68 | 63.13 | -3.98% | 466 |
| Apr 14, 2026 | 66.40 | 66.44 | 66.32 | 66.32 | 65.75 | -0.27% | 145 |
| Apr 13, 2026 | 67.04 | 67.04 | 66.50 | 66.50 | 65.93 | -1.07% | 214 |
| Apr 10, 2026 | 67.10 | 67.60 | 67.10 | 67.22 | 66.64 | -0.24% | 468 |
| Apr 9, 2026 | 67.12 | 67.38 | 67.12 | 67.38 | 66.80 | 0.75% | 51 |
| Apr 8, 2026 | 67.90 | 67.92 | 66.88 | 66.88 | 66.30 | -0.95% | 97 |
| Apr 7, 2026 | 67.72 | 68.34 | 66.64 | 67.52 | 66.94 | 6.08% | 1,223 |
| Apr 2, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.10 | 1.86% | 100 |
| Apr 1, 2026 | 62.35 | 62.49 | 62.06 | 62.49 | 61.95 | 0.95% | 201 |
| Mar 31, 2026 | 61.57 | 61.90 | 61.57 | 61.90 | 61.37 | 0.44% | 265 |
| Mar 30, 2026 | 61.76 | 61.76 | 61.63 | 61.63 | 61.10 | 0.55% | 61 |
| Mar 27, 2026 | 61.60 | 61.60 | 61.29 | 61.29 | 60.76 | -1.27% | 19 |
| Mar 26, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 61.54 | -0.13% | - |
| Mar 25, 2026 | 62.96 | 62.96 | 62.16 | 62.16 | 61.62 | 0.99% | 80 |
| Mar 24, 2026 | 61.80 | 61.80 | 61.55 | 61.55 | 61.02 | 0.62% | 1 |
| Mar 23, 2026 | 62.68 | 62.68 | 61.11 | 61.17 | 60.64 | -0.94% | 712 |
| Mar 20, 2026 | 61.93 | 61.93 | 61.16 | 61.75 | 61.22 | -2.56% | 326 |
| Mar 19, 2026 | 63.38 | 63.38 | 63.37 | 63.37 | 62.82 | -1.25% | 126 |
| Mar 18, 2026 | 64.87 | 64.87 | 64.14 | 64.17 | 63.62 | -0.87% | 50 |
| Mar 17, 2026 | 66.22 | 66.22 | 64.73 | 64.73 | 64.17 | -2.38% | 3 |
| Mar 16, 2026 | 66.73 | 66.73 | 66.30 | 66.31 | 65.74 | -1.13% | 97 |
| Mar 13, 2026 | 66.77 | 67.10 | 66.70 | 67.07 | 66.49 | 0.16% | 316 |
| Mar 12, 2026 | 66.00 | 67.10 | 65.92 | 66.96 | 66.38 | 1.82% | 405 |
| Mar 11, 2026 | 65.45 | 65.76 | 65.45 | 65.76 | 65.19 | -1.05% | 97 |
| Mar 10, 2026 | 66.65 | 67.40 | 66.24 | 66.46 | 65.89 | -0.91% | 734 |
| Mar 9, 2026 | 67.25 | 67.25 | 66.27 | 67.07 | 66.49 | -0.43% | 340 |
| Mar 6, 2026 | 67.75 | 68.10 | 66.76 | 67.36 | 66.78 | -1.41% | 1,025 |
| Mar 5, 2026 | 69.14 | 69.14 | 68.32 | 68.32 | 67.73 | -0.81% | 422 |
| Mar 4, 2026 | 68.85 | 69.41 | 68.70 | 68.88 | 68.29 | 0.06% | 783 |
| Mar 3, 2026 | 69.31 | 70.32 | 68.84 | 68.84 | 68.25 | 0.17% | 1,909 |
| Mar 2, 2026 | 67.80 | 68.72 | 66.55 | 68.72 | 68.13 | 2.86% | 974 |
| Feb 27, 2026 | 66.21 | 66.81 | 66.21 | 66.81 | 66.23 | 0.94% | 289 |
| Feb 26, 2026 | 64.34 | 66.19 | 64.34 | 66.19 | 65.62 | 2.83% | 24 |
| Feb 25, 2026 | 62.66 | 64.37 | 62.66 | 64.37 | 63.82 | 2.73% | 2,332 |
| Feb 24, 2026 | 65.62 | 65.77 | 62.30 | 62.66 | 62.12 | -4.22% | 372 |
| Feb 23, 2026 | 64.73 | 65.73 | 64.37 | 65.42 | 64.86 | 1.43% | 223 |
| Feb 20, 2026 | 65.24 | 65.61 | 64.50 | 64.50 | 63.94 | -1.00% | 476 |
| Feb 19, 2026 | 66.08 | 66.08 | 65.15 | 65.15 | 64.59 | -0.34% | 60 |
| Feb 18, 2026 | 65.56 | 65.56 | 65.27 | 65.37 | 64.81 | -1.54% | 11 |
| Feb 17, 2026 | 66.74 | 66.74 | 66.39 | 66.39 | 65.82 | 0.12% | 92 |
| Feb 16, 2026 | 66.26 | 66.31 | 65.85 | 66.31 | 65.74 | 0.06% | 530 |
| Feb 13, 2026 | 66.05 | 66.50 | 66.05 | 66.27 | 65.70 | -0.09% | 38 |
| Feb 12, 2026 | 65.33 | 66.33 | 65.33 | 66.33 | 65.76 | 4.56% | 5,925 |
| Feb 11, 2026 | 63.28 | 63.52 | 63.09 | 63.44 | 62.89 | -0.88% | 1,519 |
| Feb 10, 2026 | 64.11 | 64.53 | 61.79 | 64.00 | 63.45 | -0.88% | 393 |
| Feb 9, 2026 | 66.41 | 66.41 | 64.53 | 64.57 | 64.01 | -2.40% | 807 |
| Feb 6, 2026 | 64.74 | 66.16 | 64.74 | 66.16 | 65.59 | 2.08% | 732 |
| Feb 5, 2026 | 64.05 | 64.81 | 64.05 | 64.81 | 64.25 | -0.34% | 8 |
| Feb 4, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 64.47 | 0.54% | - |
| Feb 3, 2026 | 63.78 | 64.68 | 63.75 | 64.68 | 64.12 | 2.31% | 133 |
| Feb 2, 2026 | 62.88 | 63.28 | 62.65 | 63.22 | 62.68 | 1.59% | 964 |
| Jan 30, 2026 | 61.84 | 62.31 | 61.78 | 62.23 | 61.69 | -0.08% | 270 |
| Jan 29, 2026 | 61.62 | 62.28 | 61.53 | 62.28 | 61.74 | 0.27% | 146 |
| Jan 28, 2026 | 60.78 | 62.11 | 59.71 | 62.11 | 61.57 | 1.26% | 505 |
| Jan 27, 2026 | 64.84 | 64.85 | 61.34 | 61.34 | 60.81 | -11.99% | 2,245 |
| Jan 26, 2026 | 69.65 | 70.32 | 69.48 | 69.70 | 69.10 | -0.41% | 123 |
| Jan 23, 2026 | 70.77 | 70.77 | 69.96 | 69.99 | 69.39 | 0.47% | 131 |
| Jan 22, 2026 | 68.90 | 69.75 | 68.90 | 69.66 | 69.06 | -0.41% | 1,026 |
| Jan 21, 2026 | 68.99 | 69.95 | 68.82 | 69.95 | 68.78 | 4.72% | 5 |
| Jan 20, 2026 | 66.79 | 66.80 | 66.53 | 66.80 | 65.69 | -0.73% | 200 |
| Jan 19, 2026 | 67.61 | 68.29 | 67.01 | 67.29 | 66.17 | -1.84% | 1,126 |
| Jan 16, 2026 | 69.79 | 69.79 | 68.55 | 68.55 | 67.41 | -0.55% | 113 |
| Jan 15, 2026 | 68.60 | 68.93 | 67.97 | 68.93 | 67.78 | 0.54% | 427 |
| Jan 14, 2026 | 69.05 | 69.05 | 68.56 | 68.56 | 67.42 | -0.91% | 224 |
| Jan 13, 2026 | 68.93 | 69.52 | 68.93 | 69.19 | 68.04 | 2.25% | 19 |
| Jan 12, 2026 | 67.97 | 68.52 | 67.67 | 67.67 | 66.54 | -1.30% | 729 |
| Jan 9, 2026 | 69.33 | 69.33 | 68.56 | 68.56 | 67.42 | -0.74% | 100 |
| Jan 8, 2026 | 68.99 | 69.18 | 68.99 | 69.07 | 67.92 | -0.23% | 180 |
| Jan 7, 2026 | 69.04 | 69.28 | 69.04 | 69.23 | 68.08 | -0.24% | 860 |
| Jan 6, 2026 | 68.19 | 69.40 | 68.19 | 69.40 | 68.24 | 1.63% | 6 |
| Jan 5, 2026 | 68.93 | 68.93 | 67.21 | 68.29 | 67.15 | 0.21% | 517 |
| Jan 2, 2026 | 67.59 | 68.15 | 67.29 | 68.15 | 67.01 | 0.09% | 384 |
| Dec 30, 2025 | 67.44 | 68.34 | 67.44 | 68.09 | 66.95 | 0.43% | 177 |
| Dec 29, 2025 | 67.11 | 67.88 | 67.11 | 67.80 | 66.67 | 1.97% | 238 |
| Dec 23, 2025 | 66.51 | 66.71 | 66.46 | 66.49 | 65.38 | -0.52% | 120 |
| Dec 22, 2025 | 66.79 | 66.85 | 66.78 | 66.84 | 65.73 | -0.28% | 167 |
| Dec 19, 2025 | 67.39 | 67.39 | 67.03 | 67.03 | 65.91 | 0.92% | 8 |
| Dec 18, 2025 | 66.35 | 66.42 | 66.35 | 66.42 | 65.31 | 0.77% | 164 |
| Dec 17, 2025 | 67.12 | 67.12 | 65.91 | 65.91 | 64.81 | -1.41% | 16 |
| Dec 16, 2025 | 67.90 | 67.90 | 66.85 | 66.85 | 65.74 | -1.49% | 134 |
| Dec 15, 2025 | 68.14 | 68.14 | 67.70 | 67.86 | 66.73 | -0.22% | 183 |
| Dec 12, 2025 | 68.74 | 69.06 | 68.01 | 68.01 | 66.88 | -0.34% | 1,451 |
| Dec 11, 2025 | 67.62 | 68.24 | 66.99 | 68.24 | 67.10 | 1.25% | 571 |
| Dec 10, 2025 | 67.25 | 68.25 | 67.25 | 67.40 | 66.28 | -0.71% | 1,358 |
| Dec 9, 2025 | 66.19 | 67.88 | 66.02 | 67.88 | 66.75 | 3.92% | 481 |
| Dec 8, 2025 | 65.20 | 65.32 | 64.66 | 65.32 | 64.23 | 0.06% | 698 |
| Dec 5, 2025 | 66.11 | 66.11 | 65.28 | 65.28 | 64.19 | 2.38% | 457 |
| Dec 4, 2025 | 64.25 | 64.35 | 63.76 | 63.76 | 62.70 | -2.98% | 28 |
| Dec 3, 2025 | 66.75 | 66.75 | 65.69 | 65.72 | 64.62 | -2.43% | 3 |
| Dec 2, 2025 | 68.43 | 68.43 | 67.36 | 67.36 | 66.24 | -1.53% | 207 |
| Dec 1, 2025 | 68.91 | 69.13 | 68.41 | 68.41 | 67.27 | -1.07% | 368 |