Elevance Health, Inc. (FRA:A58)
Germany
· Delayed Price · Currency is EUR 285.40
+2.40 (0.85%)
Last updated: Dec 5, 2025, 8:02 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 281.53 | -0.81% | - |
| Dec 3, 2025 | 283.50 | 285.30 | 283.50 | 285.30 | 283.82 | 0.78% | 18 |
| Dec 2, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 281.63 | -2.48% | - |
| Dec 1, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 288.80 | -0.41% | - |
| Nov 28, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 289.99 | 0.07% | - |
| Nov 27, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 289.79 | 0.48% | - |
| Nov 26, 2025 | 289.90 | 289.90 | 289.90 | 289.90 | 288.40 | 1.61% | - |
| Nov 25, 2025 | 285.30 | 285.30 | 285.30 | 285.30 | 283.82 | 2.33% | - |
| Nov 24, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 277.36 | 2.69% | - |
| Nov 21, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 270.09 | -0.66% | - |
| Nov 20, 2025 | 274.80 | 274.80 | 273.30 | 273.30 | 271.88 | -2.15% | 23 |
| Nov 19, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 277.85 | -1.72% | - |
| Nov 18, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 282.73 | 1.43% | - |
| Nov 17, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 278.75 | -0.39% | - |
| Nov 14, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 279.84 | -0.04% | - |
| Nov 13, 2025 | 282.20 | 282.20 | 281.40 | 281.40 | 279.94 | 3.57% | 4 |
| Nov 12, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 270.29 | 3.47% | - |
| Nov 11, 2025 | 262.20 | 262.60 | 262.20 | 262.60 | 261.24 | -4.44% | 10 |
| Nov 10, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 273.38 | 0.99% | - |
| Nov 7, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 270.69 | -1.27% | - |
| Nov 6, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 274.17 | 0.29% | - |
| Nov 5, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 273.38 | 1.63% | - |
| Nov 4, 2025 | 270.40 | 270.40 | 270.40 | 270.40 | 269.00 | -1.39% | - |
| Nov 3, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 272.78 | -1.40% | - |
| Oct 31, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | 276.66 | -0.75% | - |
| Oct 30, 2025 | 286.50 | 286.50 | 280.20 | 280.20 | 278.75 | -3.78% | 15 |
| Oct 29, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 289.69 | 0.41% | - |
| Oct 28, 2025 | 293.00 | 294.00 | 290.00 | 290.00 | 288.50 | -1.39% | 33 |
| Oct 27, 2025 | 294.20 | 294.20 | 294.10 | 294.10 | 292.58 | -1.21% | 6 |
| Oct 24, 2025 | 297.70 | 297.70 | 297.70 | 297.70 | 296.16 | 1.60% | - |
| Oct 23, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 291.48 | -2.46% | - |
| Oct 22, 2025 | 300.40 | 300.40 | 300.40 | 300.40 | 298.84 | -5.53% | - |
| Oct 21, 2025 | 301.50 | 320.00 | 301.50 | 318.00 | 316.35 | 6.60% | 26 |
| Oct 20, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 296.75 | 0.85% | - |
| Oct 17, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 294.27 | -1.07% | - |
| Oct 16, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 297.45 | -0.57% | - |
| Oct 15, 2025 | 301.10 | 301.10 | 300.70 | 300.70 | 299.14 | 0.23% | 17 |
| Oct 14, 2025 | 302.10 | 302.10 | 296.70 | 300.00 | 298.45 | -1.19% | 134 |
| Oct 13, 2025 | 300.00 | 303.60 | 300.00 | 303.60 | 302.03 | -2.32% | 30 |
| Oct 10, 2025 | 310.80 | 310.80 | 310.80 | 310.80 | 309.19 | -0.06% | - |
| Oct 9, 2025 | 310.60 | 311.00 | 310.60 | 311.00 | 309.39 | 1.30% | 20 |
| Oct 8, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 305.41 | 2.88% | - |
| Oct 7, 2025 | 298.40 | 298.40 | 298.40 | 298.40 | 296.85 | -1.06% | - |
| Oct 6, 2025 | 298.70 | 301.60 | 298.70 | 301.60 | 300.04 | 0.10% | 10 |
| Oct 3, 2025 | 289.70 | 301.30 | 289.70 | 301.30 | 299.74 | 6.62% | 126 |
| Oct 2, 2025 | 282.60 | 282.60 | 282.60 | 282.60 | 281.14 | 3.33% | - |
| Oct 1, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 272.08 | 0.66% | - |
| Sep 30, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 270.29 | 0.15% | - |
| Sep 29, 2025 | 271.30 | 271.30 | 271.30 | 271.30 | 269.89 | 0.26% | - |
| Sep 26, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 269.20 | -0.99% | - |
| Sep 25, 2025 | 277.10 | 278.10 | 273.30 | 273.30 | 271.88 | -0.26% | 56 |
| Sep 24, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 272.58 | 1.56% | - |
| Sep 23, 2025 | 268.70 | 270.00 | 268.70 | 269.80 | 268.40 | 1.28% | 28 |
| Sep 22, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 265.02 | -0.41% | - |
| Sep 19, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 266.11 | 2.29% | - |
| Sep 18, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 260.15 | 0.31% | - |
| Sep 17, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 259.35 | 0.77% | - |
| Sep 16, 2025 | 262.40 | 262.40 | 258.70 | 258.70 | 257.36 | -0.88% | 149 |
| Sep 15, 2025 | 267.10 | 267.10 | 261.00 | 261.00 | 259.65 | -2.50% | 14 |
| Sep 12, 2025 | 267.70 | 267.70 | 267.70 | 267.70 | 266.31 | 2.29% | - |
| Sep 11, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 260.34 | 0.46% | - |
| Sep 10, 2025 | 266.70 | 266.70 | 260.50 | 260.50 | 259.15 | -0.19% | 120 |
| Sep 9, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 258.20 | -2.94% | - |
| Sep 8, 2025 | 267.10 | 268.90 | 267.10 | 268.90 | 266.01 | 2.09% | 3 |
| Sep 5, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 260.57 | -4.32% | - |
| Sep 4, 2025 | 275.30 | 275.30 | 275.30 | 275.30 | 272.34 | -0.43% | - |
| Sep 3, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 273.53 | 1.80% | - |
| Sep 2, 2025 | 271.60 | 271.60 | 271.60 | 271.60 | 268.68 | 0.18% | - |
| Sep 1, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 268.19 | -0.84% | - |
| Aug 29, 2025 | 265.20 | 273.40 | 265.20 | 273.40 | 270.46 | 2.86% | 48 |
| Aug 28, 2025 | 265.30 | 265.80 | 265.30 | 265.80 | 262.94 | -0.11% | 12 |
| Aug 27, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 263.24 | -1.15% | - |
| Aug 26, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 266.31 | 0.11% | - |
| Aug 25, 2025 | 269.30 | 269.30 | 268.90 | 268.90 | 266.01 | 1.01% | 50 |
| Aug 22, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 263.34 | -0.22% | - |
| Aug 21, 2025 | 265.40 | 266.80 | 265.40 | 266.80 | 263.93 | -1.44% | 19 |
| Aug 20, 2025 | 267.20 | 270.70 | 267.20 | 270.70 | 267.79 | 2.38% | 20 |
| Aug 19, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 261.56 | 0.19% | - |
| Aug 18, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 261.06 | 1.50% | - |
| Aug 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 257.21 | 2.89% | - |
| Aug 14, 2025 | 250.70 | 252.70 | 250.70 | 252.70 | 249.99 | 0.92% | 20 |
| Aug 13, 2025 | 249.70 | 250.40 | 249.70 | 250.40 | 247.71 | 0.28% | 6 |
| Aug 12, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 247.02 | -1.65% | - |
| Aug 11, 2025 | 251.40 | 253.90 | 251.40 | 253.90 | 251.17 | 4.53% | 8 |
| Aug 8, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 240.29 | 2.79% | - |
| Aug 7, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 233.76 | -0.59% | - |
| Aug 6, 2025 | 238.50 | 238.50 | 237.70 | 237.70 | 235.15 | - | 1 |
| Aug 5, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 235.15 | -0.63% | - |
| Aug 4, 2025 | 237.20 | 239.20 | 237.20 | 239.20 | 236.63 | -3.00% | 2 |
| Aug 1, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 243.95 | -3.41% | - |
| Jul 31, 2025 | 255.30 | 255.30 | 255.30 | 255.30 | 252.56 | -0.47% | - |
| Jul 30, 2025 | 249.50 | 256.50 | 249.50 | 256.50 | 253.74 | 1.30% | 10 |
| Jul 29, 2025 | 246.50 | 253.20 | 246.50 | 253.20 | 250.48 | 2.93% | 10 |
| Jul 28, 2025 | 248.90 | 251.30 | 246.00 | 246.00 | 243.36 | 2.41% | 43 |
| Jul 25, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 237.62 | 0.50% | - |
| Jul 24, 2025 | 248.00 | 248.00 | 239.00 | 239.00 | 236.43 | -2.41% | 27 |
| Jul 23, 2025 | 239.80 | 244.90 | 239.80 | 244.90 | 242.27 | 3.86% | 52 |
| Jul 22, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 233.27 | -0.80% | - |
| Jul 21, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 235.15 | -0.59% | - |
| Jul 18, 2025 | 260.20 | 260.20 | 239.10 | 239.10 | 236.53 | -14.97% | 90 |