CVS Health Corporation (FRA:CVS)
Germany
· Delayed Price · Currency is EUR 65.67
+1.15 (1.78%)
Last updated: Dec 5, 2025, 8:04 AM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | 1.78% | - |
| Dec 4, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -0.74% | - |
| Dec 3, 2025 | 66.71 | 66.71 | 65.00 | 65.00 | 65.00 | -4.37% | 15 |
| Dec 2, 2025 | 68.01 | 68.01 | 67.97 | 67.97 | 67.97 | -0.82% | 77 |
| Dec 1, 2025 | 68.79 | 68.82 | 68.53 | 68.53 | 68.53 | -0.42% | 290 |
| Nov 28, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.42% | - |
| Nov 27, 2025 | 68.75 | 69.11 | 68.75 | 69.11 | 69.11 | 1.98% | 150 |
| Nov 26, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.16% | - |
| Nov 25, 2025 | 67.44 | 67.66 | 67.44 | 67.66 | 67.66 | -0.12% | 100 |
| Nov 24, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 2.90% | - |
| Nov 21, 2025 | 65.76 | 65.83 | 65.76 | 65.83 | 65.83 | -0.59% | 100 |
| Nov 20, 2025 | 66.24 | 66.24 | 66.22 | 66.22 | 66.22 | -1.85% | 150 |
| Nov 19, 2025 | 67.17 | 67.47 | 67.17 | 67.47 | 67.47 | 0.28% | 210 |
| Nov 18, 2025 | 67.10 | 67.28 | 67.10 | 67.28 | 67.28 | 0.43% | 729 |
| Nov 17, 2025 | 66.83 | 67.00 | 66.68 | 66.99 | 66.99 | -1.34% | 1,925 |
| Nov 14, 2025 | 67.86 | 67.90 | 67.86 | 67.90 | 67.90 | -0.63% | 150 |
| Nov 13, 2025 | 69.25 | 69.25 | 68.33 | 68.33 | 68.33 | -0.77% | 17 |
| Nov 12, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 1.46% | - |
| Nov 11, 2025 | 66.96 | 67.87 | 66.96 | 67.87 | 67.87 | 0.03% | 9 |
| Nov 10, 2025 | 68.08 | 68.22 | 67.52 | 67.85 | 67.85 | -0.35% | 1,335 |
| Nov 7, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.71% | - |
| Nov 6, 2025 | 68.16 | 68.58 | 68.16 | 68.58 | 68.58 | 0.12% | 14 |
| Nov 5, 2025 | 67.79 | 68.50 | 67.79 | 68.50 | 68.50 | 0.40% | 200 |
| Nov 4, 2025 | 67.56 | 68.23 | 67.56 | 68.23 | 68.23 | 0.80% | 500 |
| Nov 3, 2025 | 67.90 | 67.90 | 67.69 | 67.69 | 67.69 | 2.27% | 55 |
| Oct 31, 2025 | 66.43 | 66.43 | 66.19 | 66.19 | 66.19 | 0.14% | 150 |
| Oct 30, 2025 | 69.24 | 69.78 | 66.10 | 66.10 | 66.10 | -9.12% | 720 |
| Oct 29, 2025 | 70.52 | 72.73 | 70.52 | 72.73 | 72.73 | 2.06% | 1,500 |
| Oct 28, 2025 | 70.59 | 71.26 | 70.59 | 71.26 | 71.26 | 1.15% | 35 |
| Oct 27, 2025 | 70.60 | 70.60 | 70.45 | 70.45 | 70.45 | 1.11% | 615 |
| Oct 24, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.01% | - |
| Oct 23, 2025 | 69.14 | 69.67 | 69.14 | 69.67 | 69.67 | -1.85% | 108 |
| Oct 22, 2025 | 71.59 | 71.59 | 70.98 | 70.98 | 70.41 | -0.63% | 225 |
| Oct 21, 2025 | 70.81 | 71.43 | 70.81 | 71.43 | 70.85 | 0.99% | 30 |
| Oct 20, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.16 | 1.95% | - |
| Oct 17, 2025 | 69.37 | 69.38 | 69.37 | 69.38 | 68.82 | -0.67% | 200 |
| Oct 16, 2025 | 69.00 | 69.85 | 69.00 | 69.85 | 69.29 | -0.80% | 84 |
| Oct 15, 2025 | 68.42 | 70.41 | 68.42 | 70.41 | 69.84 | 4.61% | 530 |
| Oct 14, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 66.77 | -1.88% | - |
| Oct 13, 2025 | 66.82 | 68.60 | 66.82 | 68.60 | 68.05 | 2.11% | 15 |
| Oct 10, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.64 | 1.45% | 30 |
| Oct 9, 2025 | 65.73 | 66.22 | 65.73 | 66.22 | 65.69 | 0.15% | 350 |
| Oct 8, 2025 | 66.36 | 66.36 | 66.12 | 66.12 | 65.59 | 0.78% | 4 |
| Oct 7, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.08 | -1.01% | - |
| Oct 6, 2025 | 66.20 | 66.28 | 66.20 | 66.28 | 65.75 | 0.50% | 19 |
| Oct 3, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.42 | 0.23% | - |
| Oct 2, 2025 | 65.24 | 65.80 | 65.24 | 65.80 | 65.27 | 2.67% | 100 |
| Oct 1, 2025 | 63.88 | 64.09 | 63.88 | 64.09 | 63.57 | 0.69% | 210 |
| Sep 30, 2025 | 64.28 | 64.28 | 63.65 | 63.65 | 63.14 | -1.27% | 140 |
| Sep 29, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 63.95 | 0.56% | - |
| Sep 26, 2025 | 63.81 | 64.11 | 63.81 | 64.11 | 63.59 | -1.69% | 310 |
| Sep 25, 2025 | 65.04 | 65.35 | 64.93 | 65.21 | 64.68 | -0.46% | 435 |
| Sep 24, 2025 | 64.70 | 65.51 | 64.70 | 65.51 | 64.98 | 1.19% | 129 |
| Sep 23, 2025 | 63.52 | 64.74 | 63.52 | 64.74 | 64.22 | 1.68% | 997 |
| Sep 22, 2025 | 63.49 | 63.67 | 63.22 | 63.67 | 63.16 | 0.22% | 542 |
| Sep 19, 2025 | 63.07 | 63.53 | 63.07 | 63.53 | 63.02 | 1.58% | 225 |
| Sep 18, 2025 | 62.89 | 62.89 | 62.54 | 62.54 | 62.04 | -1.00% | 340 |
| Sep 17, 2025 | 62.00 | 63.17 | 62.00 | 63.17 | 62.66 | 1.82% | 216 |
| Sep 16, 2025 | 62.27 | 62.33 | 62.04 | 62.04 | 61.54 | -2.68% | 110 |
| Sep 15, 2025 | 63.74 | 63.91 | 63.74 | 63.75 | 63.24 | -0.19% | 176 |
| Sep 12, 2025 | 63.55 | 63.87 | 63.55 | 63.87 | 63.35 | 0.85% | 168 |
| Sep 11, 2025 | 63.19 | 63.33 | 63.19 | 63.33 | 62.82 | 3.82% | 60 |
| Sep 10, 2025 | 60.82 | 61.10 | 60.82 | 61.00 | 60.51 | 0.08% | 400 |
| Sep 9, 2025 | 59.57 | 61.41 | 59.57 | 60.95 | 60.46 | 1.60% | 840 |
| Sep 8, 2025 | 62.90 | 62.90 | 59.99 | 59.99 | 59.51 | -5.03% | 90 |
| Sep 5, 2025 | 62.95 | 63.17 | 62.95 | 63.17 | 62.66 | 0.65% | 10 |
| Sep 4, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.25 | -0.96% | - |
| Sep 3, 2025 | 63.57 | 63.75 | 63.37 | 63.37 | 62.86 | 1.70% | 158 |
| Sep 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 61.81 | 0.05% | 104 |
| Sep 1, 2025 | 62.24 | 62.54 | 62.24 | 62.28 | 61.78 | 0.55% | 104 |
| Aug 29, 2025 | 61.68 | 61.94 | 61.67 | 61.94 | 61.44 | 0.52% | 520 |
| Aug 28, 2025 | 61.59 | 61.62 | 61.59 | 61.62 | 61.12 | 0.28% | 45 |
| Aug 27, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 60.95 | 0.34% | - |
| Aug 26, 2025 | 61.12 | 61.35 | 61.12 | 61.24 | 60.75 | 0.74% | 204 |
| Aug 25, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.30 | -1.20% | - |
| Aug 22, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.03 | 1.70% | - |
| Aug 21, 2025 | 60.61 | 60.61 | 60.50 | 60.50 | 60.01 | -1.06% | 3 |
| Aug 20, 2025 | 60.85 | 61.15 | 60.85 | 61.15 | 60.66 | 2.04% | 82 |
| Aug 19, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.45 | -0.73% | - |
| Aug 18, 2025 | 59.00 | 60.37 | 59.00 | 60.37 | 59.88 | 4.14% | 3 |
| Aug 15, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.50 | 1.67% | - |
| Aug 14, 2025 | 56.32 | 57.02 | 56.32 | 57.02 | 56.56 | 1.99% | 68 |
| Aug 13, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.46 | 0.14% | - |
| Aug 12, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.38 | -0.16% | - |
| Aug 11, 2025 | 56.23 | 56.56 | 55.92 | 55.92 | 55.47 | 2.64% | 186 |
| Aug 8, 2025 | 54.44 | 54.58 | 54.44 | 54.48 | 54.04 | 0.33% | 815 |
| Aug 7, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.86 | -1.76% | - |
| Aug 6, 2025 | 54.65 | 55.27 | 54.65 | 55.27 | 54.82 | 0.45% | 2,245 |
| Aug 5, 2025 | 53.22 | 55.02 | 53.06 | 55.02 | 54.58 | 2.00% | 760 |
| Aug 4, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.50 | -0.22% | 30 |
| Aug 1, 2025 | 54.37 | 54.37 | 54.06 | 54.06 | 53.62 | 0.43% | 30 |
| Jul 31, 2025 | 55.16 | 58.42 | 53.83 | 53.83 | 53.40 | 0.47% | 1,050 |
| Jul 30, 2025 | 51.87 | 53.58 | 51.79 | 53.58 | 53.15 | 2.02% | 2,351 |
| Jul 29, 2025 | 51.61 | 52.52 | 51.48 | 52.52 | 52.10 | 1.12% | 1,250 |
| Jul 28, 2025 | 51.87 | 52.15 | 51.87 | 51.94 | 51.52 | 3.32% | 300 |
| Jul 25, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.86 | -4.54% | - |
| Jul 24, 2025 | 52.42 | 52.67 | 52.42 | 52.66 | 52.24 | 1.23% | 400 |
| Jul 23, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.60 | -0.67% | - |
| Jul 22, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.95 | -2.60% | - |
| Jul 21, 2025 | 53.18 | 53.77 | 53.18 | 53.77 | 52.77 | 1.45% | 61 |