Elevance Health, Inc. (FRA:A58)
Germany
· Delayed Price · Currency is EUR 303.30
+1.80 (0.60%)
Last updated: Apr 28, 2026, 8:00 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 0.60% | - |
| Apr 27, 2026 | 293.10 | 301.50 | 293.10 | 301.50 | 301.50 | 2.66% | 3 |
| Apr 24, 2026 | 295.70 | 295.70 | 293.70 | 293.70 | 293.70 | 5.08% | 7 |
| Apr 23, 2026 | 279.20 | 279.50 | 279.20 | 279.50 | 279.50 | -0.57% | 16 |
| Apr 22, 2026 | 280.80 | 281.10 | 280.80 | 281.10 | 281.10 | 3.88% | 59 |
| Apr 21, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.70% | - |
| Apr 20, 2026 | 273.50 | 273.50 | 272.50 | 272.50 | 272.50 | 1.91% | 4 |
| Apr 17, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | 1.67% | - |
| Apr 16, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.75% | - |
| Apr 15, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -1.08% | - |
| Apr 14, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 1.02% | - |
| Apr 13, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -1.89% | - |
| Apr 10, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | -0.66% | - |
| Apr 9, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 1.49% | - |
| Apr 8, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | -3.98% | - |
| Apr 7, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | 8.55% | - |
| Apr 2, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 1.78% | - |
| Apr 1, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 1.77% | - |
| Mar 31, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.08% | - |
| Mar 30, 2026 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -2.59% | - |
| Mar 27, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -0.20% | - |
| Mar 26, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 2.04% | - |
| Mar 25, 2026 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0.56% | - |
| Mar 24, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.11% | - |
| Mar 23, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.28% | - |
| Mar 20, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -2.30% | - |
| Mar 19, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | 0.27% | - |
| Mar 18, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | 0.55% | 6 |
| Mar 17, 2026 | 253.30 | 254.60 | 253.30 | 254.60 | 254.60 | -0.51% | 20 |
| Mar 16, 2026 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | 2.40% | - |
| Mar 13, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 0.08% | - |
| Mar 12, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 2.97% | - |
| Mar 11, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.34% | - |
| Mar 10, 2026 | 240.60 | 246.30 | 240.60 | 245.80 | 245.80 | -1.32% | 128 |
| Mar 9, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 247.62 | 1.22% | - |
| Mar 6, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 244.63 | -1.91% | - |
| Mar 5, 2026 | 250.40 | 250.90 | 250.40 | 250.90 | 249.41 | 3.00% | 25 |
| Mar 4, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.15 | -2.87% | - |
| Mar 3, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 249.31 | -3.20% | - |
| Mar 2, 2026 | 271.10 | 271.10 | 259.10 | 259.10 | 257.56 | -5.02% | 7 |
| Feb 27, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 271.18 | -2.05% | - |
| Feb 26, 2026 | 278.80 | 281.40 | 278.50 | 278.50 | 276.84 | 0.69% | 23 |
| Feb 25, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 274.95 | -2.78% | - |
| Feb 24, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 282.81 | -1.49% | - |
| Feb 23, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 287.08 | -2.33% | - |
| Feb 20, 2026 | 295.70 | 295.70 | 295.70 | 295.70 | 293.94 | 1.16% | - |
| Feb 19, 2026 | 292.90 | 292.90 | 292.30 | 292.30 | 290.56 | 0.65% | 30 |
| Feb 18, 2026 | 290.40 | 290.40 | 290.40 | 290.40 | 288.67 | -0.48% | - |
| Feb 17, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 290.06 | -0.51% | - |
| Feb 16, 2026 | 291.70 | 293.30 | 291.70 | 293.30 | 291.55 | 3.79% | 9 |
| Feb 13, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 280.92 | 1.69% | - |
| Feb 12, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 276.24 | 1.91% | - |
| Feb 11, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 271.08 | -0.58% | - |
| Feb 10, 2026 | 274.30 | 274.30 | 274.30 | 274.30 | 272.67 | -3.86% | - |
| Feb 9, 2026 | 285.30 | 285.30 | 285.30 | 285.30 | 283.60 | 1.64% | - |
| Feb 6, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 279.03 | -2.50% | - |
| Feb 5, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 286.19 | 0.77% | - |
| Feb 4, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 284.00 | -1.11% | - |
| Feb 3, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 287.18 | -0.31% | - |
| Feb 2, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 288.07 | - | - |
| Jan 30, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 288.07 | 1.83% | - |
| Jan 29, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 282.90 | 5.96% | - |
| Jan 28, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 267.00 | -8.86% | - |
| Jan 27, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 292.94 | -5.58% | - |
| Jan 26, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 310.24 | -1.33% | - |
| Jan 23, 2026 | 316.30 | 316.30 | 316.30 | 316.30 | 314.42 | 0.16% | - |
| Jan 22, 2026 | 315.80 | 315.80 | 315.80 | 315.80 | 313.92 | 1.02% | - |
| Jan 21, 2026 | 312.60 | 312.60 | 312.60 | 312.60 | 310.74 | -0.45% | - |
| Jan 20, 2026 | 319.30 | 319.30 | 314.00 | 314.00 | 312.13 | -1.60% | 20 |
| Jan 19, 2026 | 320.40 | 320.40 | 319.10 | 319.10 | 317.20 | -2.80% | 8 |
| Jan 16, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 326.34 | 2.66% | - |
| Jan 15, 2026 | 319.80 | 319.80 | 319.80 | 319.80 | 317.90 | 0.82% | - |
| Jan 14, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 315.31 | -1.12% | - |
| Jan 13, 2026 | 320.80 | 320.80 | 320.80 | 320.80 | 318.89 | 0.94% | - |
| Jan 12, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 315.91 | -0.97% | - |
| Jan 9, 2026 | 320.90 | 320.90 | 320.90 | 320.90 | 318.99 | 1.94% | - |
| Jan 8, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 312.93 | -1.81% | - |
| Jan 7, 2026 | 320.60 | 320.60 | 320.60 | 320.60 | 318.69 | 3.75% | 5 |
| Jan 6, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 307.16 | 2.18% | - |
| Jan 5, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 300.60 | 0.57% | - |
| Jan 2, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 298.91 | 1.97% | 3 |
| Dec 30, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 293.14 | -0.51% | - |
| Dec 29, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 294.63 | 1.65% | - |
| Dec 23, 2025 | 291.60 | 291.60 | 291.60 | 291.60 | 289.86 | 0.48% | - |
| Dec 22, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 288.47 | -1.02% | - |
| Dec 19, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 291.45 | 1.07% | - |
| Dec 18, 2025 | 293.90 | 294.20 | 290.10 | 290.10 | 288.37 | -2.94% | 15 |
| Dec 17, 2025 | 299.80 | 299.80 | 298.90 | 298.90 | 297.12 | -2.26% | 10 |
| Dec 16, 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 303.98 | 0.16% | - |
| Dec 15, 2025 | 305.30 | 305.30 | 305.30 | 305.30 | 303.48 | -0.23% | - |
| Dec 12, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 304.18 | 5.41% | - |
| Dec 11, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 288.57 | 2.98% | - |
| Dec 10, 2025 | 282.70 | 282.70 | 281.90 | 281.90 | 280.22 | -1.30% | 7 |
| Dec 9, 2025 | 283.20 | 285.60 | 283.20 | 285.60 | 283.90 | 0.95% | 26 |
| Dec 8, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 281.22 | -0.88% | - |
| Dec 5, 2025 | 285.40 | 285.40 | 285.40 | 285.40 | 283.70 | 0.85% | - |
| Dec 4, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 279.86 | -0.81% | - |
| Dec 3, 2025 | 283.50 | 285.30 | 283.50 | 285.30 | 282.13 | 0.78% | 18 |
| Dec 2, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 279.96 | -2.48% | - |
| Dec 1, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 287.08 | -0.41% | - |