Elevance Health, Inc. (FRA:A58)
Germany
· Delayed Price · Currency is EUR 249.10
+3.00 (1.22%)
Last updated: Mar 9, 2026, 8:16 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | - | 1.22% | - |
| Mar 6, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -1.91% | - |
| Mar 5, 2026 | 250.40 | 250.90 | 250.40 | 250.90 | 250.90 | 3.00% | 25 |
| Mar 4, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -2.87% | - |
| Mar 3, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -3.20% | - |
| Mar 2, 2026 | 271.10 | 271.10 | 259.10 | 259.10 | 259.10 | -5.02% | 7 |
| Feb 27, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -2.05% | - |
| Feb 26, 2026 | 278.80 | 281.40 | 278.50 | 278.50 | 278.50 | 0.69% | 23 |
| Feb 25, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -2.78% | - |
| Feb 24, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | -1.49% | - |
| Feb 23, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -2.33% | - |
| Feb 20, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 1.16% | - |
| Feb 19, 2026 | 292.90 | 292.90 | 292.30 | 292.30 | 292.30 | 0.65% | 30 |
| Feb 18, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | -0.48% | - |
| Feb 17, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -0.51% | - |
| Feb 16, 2026 | 291.70 | 293.30 | 291.70 | 293.30 | 293.30 | 3.79% | 9 |
| Feb 13, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 1.69% | - |
| Feb 12, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 1.91% | - |
| Feb 11, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | -0.58% | - |
| Feb 10, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -3.86% | - |
| Feb 9, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 1.64% | - |
| Feb 6, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | -2.50% | - |
| Feb 5, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 0.77% | - |
| Feb 4, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | -1.11% | - |
| Feb 3, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | -0.31% | - |
| Feb 2, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - | - |
| Jan 30, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 1.83% | - |
| Jan 29, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 5.96% | - |
| Jan 28, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -8.86% | - |
| Jan 27, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -5.58% | - |
| Jan 26, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -1.33% | - |
| Jan 23, 2026 | 316.30 | 316.30 | 316.30 | 316.30 | 316.30 | 0.16% | - |
| Jan 22, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | 1.02% | - |
| Jan 21, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | -0.45% | - |
| Jan 20, 2026 | 319.30 | 319.30 | 314.00 | 314.00 | 314.00 | -1.60% | 20 |
| Jan 19, 2026 | 320.40 | 320.40 | 319.10 | 319.10 | 319.10 | -2.80% | 8 |
| Jan 16, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | 2.66% | - |
| Jan 15, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | 0.82% | - |
| Jan 14, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | -1.12% | - |
| Jan 13, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | 0.94% | - |
| Jan 12, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | -0.97% | - |
| Jan 9, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 1.94% | - |
| Jan 8, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | -1.81% | - |
| Jan 7, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 320.60 | 3.75% | 5 |
| Jan 6, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 2.18% | - |
| Jan 5, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | 0.57% | - |
| Jan 2, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 1.97% | 3 |
| Dec 30, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.51% | - |
| Dec 29, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 1.65% | - |
| Dec 23, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 0.48% | - |
| Dec 22, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -1.02% | - |
| Dec 19, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 1.07% | - |
| Dec 18, 2025 | 293.90 | 294.20 | 290.10 | 290.10 | 290.10 | -2.94% | 15 |
| Dec 17, 2025 | 299.80 | 299.80 | 298.90 | 298.90 | 298.90 | -2.26% | 10 |
| Dec 16, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | 0.16% | - |
| Dec 15, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | -0.23% | - |
| Dec 12, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 5.41% | - |
| Dec 11, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | 2.98% | - |
| Dec 10, 2025 | 282.70 | 282.70 | 281.90 | 281.90 | 281.90 | -1.30% | 7 |
| Dec 9, 2025 | 283.20 | 285.60 | 283.20 | 285.60 | 285.60 | 0.95% | 26 |
| Dec 8, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | -0.88% | - |
| Dec 5, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 0.85% | - |
| 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 |