CVS Health Corporation (FRA:CVS)
Germany
· Delayed Price · Currency is EUR 67.31
-1.92 (-2.77%)
Last updated: Mar 6, 2026, 5:12 PM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | - | -2.34% | - |
| Mar 5, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.46% | - |
| Mar 4, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -0.51% | - |
| Mar 3, 2026 | 69.27 | 69.98 | 69.26 | 69.26 | 69.26 | 3.20% | 600 |
| Mar 2, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.54% | - |
| Feb 27, 2026 | 65.83 | 66.75 | 65.82 | 66.75 | 66.75 | 0.51% | 100 |
| Feb 26, 2026 | 64.40 | 66.41 | 64.40 | 66.41 | 66.41 | 4.48% | 267 |
| Feb 25, 2026 | 62.71 | 63.56 | 62.71 | 63.56 | 63.56 | -0.30% | 82 |
| Feb 24, 2026 | 65.13 | 65.13 | 63.75 | 63.75 | 63.75 | -3.04% | 100 |
| Feb 23, 2026 | 64.40 | 65.75 | 64.40 | 65.75 | 65.75 | 0.24% | 100 |
| Feb 20, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.20% | - |
| Feb 19, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.27% | - |
| Feb 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.21% | - |
| Feb 17, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - | - |
| Feb 16, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.99% | - |
| Feb 13, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.55% | - |
| Feb 12, 2026 | 64.75 | 66.42 | 64.69 | 66.42 | 66.42 | 5.03% | 197 |
| Feb 11, 2026 | 63.36 | 63.61 | 63.02 | 63.24 | 63.24 | -1.79% | 486 |
| Feb 10, 2026 | 63.67 | 65.23 | 63.67 | 64.39 | 64.39 | -0.63% | 383 |
| Feb 9, 2026 | 66.04 | 66.06 | 64.80 | 64.80 | 64.80 | 1.50% | 150 |
| Feb 6, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.87% | - |
| Feb 5, 2026 | 63.82 | 65.16 | 63.61 | 64.40 | 64.40 | -0.29% | 130 |
| Feb 4, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 1.62% | - |
| Feb 3, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.27% | - |
| Feb 2, 2026 | 62.21 | 63.73 | 62.21 | 63.73 | 63.73 | 3.12% | 295 |
| Jan 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.35% | - |
| Jan 29, 2026 | 61.44 | 62.02 | 61.44 | 62.02 | 62.02 | 3.09% | 50 |
| Jan 28, 2026 | 60.52 | 60.52 | 60.16 | 60.16 | 60.16 | -3.00% | 220 |
| Jan 27, 2026 | 64.92 | 64.92 | 61.68 | 62.02 | 62.02 | -11.13% | 429 |
| Jan 26, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.63% | 1 |
| Jan 23, 2026 | 70.20 | 70.23 | 70.20 | 70.23 | 70.23 | 1.72% | 120 |
| Jan 22, 2026 | 69.02 | 69.04 | 69.02 | 69.04 | 69.04 | 1.13% | 1 |
| Jan 21, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 67.70 | 2.60% | - |
| Jan 20, 2026 | 67.03 | 67.03 | 66.54 | 66.54 | 65.99 | -0.83% | 53 |
| Jan 19, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.54 | -3.99% | - |
| Jan 16, 2026 | 70.02 | 70.24 | 69.89 | 69.89 | 69.31 | 2.27% | 167 |
| Jan 15, 2026 | 68.08 | 68.34 | 68.08 | 68.34 | 67.77 | -0.99% | 180 |
| Jan 14, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.45 | -0.40% | 200 |
| Jan 13, 2026 | 68.68 | 69.30 | 68.68 | 69.30 | 68.72 | 1.33% | 181 |
| Jan 12, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 67.82 | -1.46% | - |
| Jan 9, 2026 | 69.06 | 69.40 | 69.06 | 69.40 | 68.82 | 1.97% | 258 |
| Jan 8, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 67.49 | -1.13% | - |
| Jan 7, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.27 | 0.79% | - |
| Jan 6, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.73 | 1.28% | - |
| Jan 5, 2026 | 68.23 | 68.58 | 67.44 | 67.44 | 66.88 | -1.88% | 55 |
| Jan 2, 2026 | 67.57 | 68.73 | 67.57 | 68.73 | 68.16 | 1.03% | 12 |
| Dec 30, 2025 | 67.78 | 68.03 | 67.78 | 68.03 | 67.46 | 0.68% | 100 |
| Dec 29, 2025 | 67.43 | 67.57 | 67.43 | 67.57 | 67.01 | 1.84% | 150 |
| Dec 23, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 65.80 | 0.09% | - |
| Dec 22, 2025 | 66.24 | 66.29 | 66.24 | 66.29 | 65.74 | -0.91% | 30 |
| Dec 19, 2025 | 66.14 | 66.90 | 66.14 | 66.90 | 66.34 | 1.07% | 180 |
| Dec 18, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 65.64 | -0.72% | - |
| Dec 17, 2025 | 66.73 | 66.73 | 66.67 | 66.67 | 66.11 | -1.21% | 30 |
| Dec 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 66.93 | -0.38% | - |
| Dec 15, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.19 | -1.41% | - |
| Dec 12, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.15 | 2.29% | - |
| Dec 11, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.62 | -0.27% | - |
| Dec 10, 2025 | 67.25 | 67.56 | 67.25 | 67.36 | 66.80 | -0.71% | 813 |
| Dec 9, 2025 | 65.59 | 67.84 | 65.59 | 67.84 | 67.28 | 4.47% | 339 |
| Dec 8, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.40 | -1.11% | - |
| Dec 5, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.12 | 1.78% | - |
| Dec 4, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 63.98 | -0.74% | - |
| Dec 3, 2025 | 66.71 | 66.71 | 65.00 | 65.00 | 64.46 | -4.37% | 15 |
| Dec 2, 2025 | 68.01 | 68.01 | 67.97 | 67.97 | 67.40 | -0.82% | 77 |
| Dec 1, 2025 | 68.79 | 68.82 | 68.53 | 68.53 | 67.96 | -0.42% | 290 |
| Nov 28, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.25 | -0.42% | - |
| Nov 27, 2025 | 68.75 | 69.11 | 68.75 | 69.11 | 68.53 | 1.98% | 150 |
| Nov 26, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.21 | 0.16% | - |
| Nov 25, 2025 | 67.44 | 67.66 | 67.44 | 67.66 | 67.10 | -0.12% | 100 |
| Nov 24, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.18 | 2.90% | - |
| Nov 21, 2025 | 65.76 | 65.83 | 65.76 | 65.83 | 65.28 | -0.59% | 100 |
| Nov 20, 2025 | 66.24 | 66.24 | 66.22 | 66.22 | 65.67 | -1.85% | 150 |
| Nov 19, 2025 | 67.17 | 67.47 | 67.17 | 67.47 | 66.91 | 0.28% | 210 |
| Nov 18, 2025 | 67.10 | 67.28 | 67.10 | 67.28 | 66.72 | 0.43% | 729 |
| Nov 17, 2025 | 66.83 | 67.00 | 66.68 | 66.99 | 66.43 | -1.34% | 1,925 |
| Nov 14, 2025 | 67.86 | 67.90 | 67.86 | 67.90 | 67.33 | -0.63% | 150 |
| Nov 13, 2025 | 69.25 | 69.25 | 68.33 | 68.33 | 67.76 | -0.77% | 17 |
| Nov 12, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.29 | 1.46% | - |
| Nov 11, 2025 | 66.96 | 67.87 | 66.96 | 67.87 | 67.30 | 0.03% | 9 |
| Nov 10, 2025 | 68.08 | 68.22 | 67.52 | 67.85 | 67.28 | -0.35% | 1,335 |
| Nov 7, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 67.52 | -0.71% | - |
| Nov 6, 2025 | 68.16 | 68.58 | 68.16 | 68.58 | 68.01 | 0.12% | 14 |
| Nov 5, 2025 | 67.79 | 68.50 | 67.79 | 68.50 | 67.93 | 0.40% | 200 |
| Nov 4, 2025 | 67.56 | 68.23 | 67.56 | 68.23 | 67.66 | 0.80% | 500 |
| Nov 3, 2025 | 67.90 | 67.90 | 67.69 | 67.69 | 67.13 | 2.27% | 55 |
| Oct 31, 2025 | 66.43 | 66.43 | 66.19 | 66.19 | 65.64 | 0.14% | 150 |
| Oct 30, 2025 | 69.24 | 69.78 | 66.10 | 66.10 | 65.55 | -9.12% | 720 |
| Oct 29, 2025 | 70.52 | 72.73 | 70.52 | 72.73 | 72.12 | 2.06% | 1,500 |
| Oct 28, 2025 | 70.59 | 71.26 | 70.59 | 71.26 | 70.67 | 1.15% | 35 |
| Oct 27, 2025 | 70.60 | 70.60 | 70.45 | 70.45 | 69.86 | 1.11% | 615 |
| Oct 24, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.10 | 0.01% | - |
| Oct 23, 2025 | 69.14 | 69.67 | 69.14 | 69.67 | 69.09 | -1.85% | 108 |
| Oct 22, 2025 | 71.59 | 71.59 | 70.98 | 70.98 | 69.82 | -0.63% | 225 |
| Oct 21, 2025 | 70.81 | 71.43 | 70.81 | 71.43 | 70.26 | 0.99% | 30 |
| Oct 20, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 69.58 | 1.95% | - |
| Oct 17, 2025 | 69.37 | 69.38 | 69.37 | 69.38 | 68.25 | -0.67% | 200 |
| Oct 16, 2025 | 69.00 | 69.85 | 69.00 | 69.85 | 68.71 | -0.80% | 84 |
| Oct 15, 2025 | 68.42 | 70.41 | 68.42 | 70.41 | 69.26 | 4.61% | 530 |
| Oct 14, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 66.21 | -1.88% | - |
| Oct 13, 2025 | 66.82 | 68.60 | 66.82 | 68.60 | 67.48 | 2.11% | 15 |