CVS Health Corporation (FRA:CVS)
Germany
· Delayed Price · Currency is EUR 69.12
+2.08 (3.10%)
Last updated: Apr 29, 2026, 8:02 AM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | - | 3.10% | - |
| Apr 28, 2026 | 66.80 | 67.04 | 66.80 | 67.04 | 67.04 | 1.09% | 200 |
| Apr 27, 2026 | 66.38 | 66.38 | 66.32 | 66.32 | 66.32 | -1.92% | 202 |
| Apr 24, 2026 | 67.44 | 67.62 | 67.44 | 67.62 | 67.62 | 1.99% | 200 |
| Apr 23, 2026 | 64.50 | 66.30 | 64.50 | 66.30 | 66.30 | -0.15% | 45 |
| Apr 22, 2026 | 65.72 | 66.40 | 65.72 | 66.40 | 65.83 | -0.75% | 100 |
| Apr 21, 2026 | 64.86 | 67.10 | 64.86 | 66.90 | 66.33 | 2.32% | 102 |
| Apr 20, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 64.82 | 0.62% | - |
| Apr 17, 2026 | 65.04 | 65.04 | 64.98 | 64.98 | 64.42 | 2.23% | 212 |
| Apr 16, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.02 | -3.26% | 48 |
| Apr 15, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.14 | -0.85% | - |
| Apr 14, 2026 | 66.20 | 66.26 | 66.20 | 66.26 | 65.69 | -1.98% | 18 |
| Apr 13, 2026 | 67.50 | 67.60 | 67.50 | 67.60 | 67.02 | 0.78% | 236 |
| Apr 10, 2026 | 67.24 | 67.24 | 67.08 | 67.08 | 66.51 | -0.18% | 1 |
| Apr 9, 2026 | 67.36 | 67.36 | 67.20 | 67.20 | 66.63 | 0.15% | 91 |
| Apr 8, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.53 | 0.12% | - |
| Apr 7, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.45 | 7.44% | - |
| Apr 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 61.85 | 0.68% | - |
| Apr 1, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.43 | 1.27% | - |
| Mar 31, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 60.66 | 0.30% | - |
| Mar 30, 2026 | 60.78 | 61.00 | 60.78 | 61.00 | 60.48 | -1.07% | 80 |
| Mar 27, 2026 | 61.71 | 61.71 | 61.66 | 61.66 | 61.13 | -0.93% | 8 |
| Mar 26, 2026 | 62.23 | 62.24 | 62.23 | 62.24 | 61.71 | -1.35% | 30 |
| Mar 25, 2026 | 62.72 | 63.09 | 62.72 | 63.09 | 62.55 | 2.74% | 30 |
| Mar 24, 2026 | 61.33 | 61.41 | 61.33 | 61.41 | 60.89 | -1.22% | 60 |
| Mar 23, 2026 | 61.80 | 62.17 | 61.80 | 62.17 | 61.64 | 0.86% | 157 |
| Mar 20, 2026 | 62.15 | 62.15 | 61.64 | 61.64 | 61.11 | -3.34% | 350 |
| Mar 19, 2026 | 63.78 | 63.78 | 63.77 | 63.77 | 63.23 | -1.82% | - |
| Mar 18, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.39 | -1.22% | - |
| Mar 17, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.19 | -1.54% | - |
| Mar 16, 2026 | 66.60 | 66.78 | 66.60 | 66.78 | 66.21 | 0.97% | 100 |
| Mar 13, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 65.57 | 1.32% | - |
| Mar 12, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 64.72 | -0.53% | - |
| Mar 11, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.07 | -2.42% | 6 |
| Mar 10, 2026 | 67.03 | 67.26 | 67.03 | 67.26 | 66.69 | 0.85% | 150 |
| Mar 9, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.12 | -1.01% | - |
| Mar 6, 2026 | 67.61 | 67.61 | 67.31 | 67.37 | 66.79 | -2.69% | 190 |
| Mar 5, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 68.64 | 0.46% | - |
| Mar 4, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.32 | -0.51% | - |
| Mar 3, 2026 | 69.27 | 69.98 | 69.26 | 69.26 | 68.67 | 3.20% | 600 |
| Mar 2, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 66.54 | 0.54% | - |
| Feb 27, 2026 | 65.83 | 66.75 | 65.82 | 66.75 | 66.18 | 0.51% | 100 |
| Feb 26, 2026 | 64.40 | 66.41 | 64.40 | 66.41 | 65.84 | 4.48% | 267 |
| Feb 25, 2026 | 62.71 | 63.56 | 62.71 | 63.56 | 63.02 | -0.30% | 82 |
| Feb 24, 2026 | 65.13 | 65.13 | 63.75 | 63.75 | 63.21 | -3.04% | 100 |
| Feb 23, 2026 | 64.40 | 65.75 | 64.40 | 65.75 | 65.19 | 0.24% | 100 |
| Feb 20, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.03 | -0.20% | - |
| Feb 19, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.16 | -0.27% | - |
| Feb 18, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.34 | -0.21% | - |
| Feb 17, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 65.48 | - | - |
| Feb 16, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 65.48 | 0.99% | - |
| Feb 13, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 64.83 | -1.55% | - |
| Feb 12, 2026 | 64.75 | 66.42 | 64.69 | 66.42 | 65.85 | 5.03% | 197 |
| Feb 11, 2026 | 63.36 | 63.61 | 63.02 | 63.24 | 62.70 | -1.79% | 486 |
| Feb 10, 2026 | 63.67 | 65.23 | 63.67 | 64.39 | 63.84 | -0.63% | 383 |
| Feb 9, 2026 | 66.04 | 66.06 | 64.80 | 64.80 | 64.25 | 1.50% | 150 |
| Feb 6, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.29 | -0.87% | - |
| Feb 5, 2026 | 63.82 | 65.16 | 63.61 | 64.40 | 63.85 | -0.29% | 130 |
| Feb 4, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.04 | 1.62% | - |
| Feb 3, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.02 | -0.27% | - |
| Feb 2, 2026 | 62.21 | 63.73 | 62.21 | 63.73 | 63.19 | 3.12% | 295 |
| Jan 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.27 | -0.35% | - |
| Jan 29, 2026 | 61.44 | 62.02 | 61.44 | 62.02 | 61.49 | 3.09% | 50 |
| Jan 28, 2026 | 60.52 | 60.52 | 60.16 | 60.16 | 59.65 | -3.00% | 220 |
| Jan 27, 2026 | 64.92 | 64.92 | 61.68 | 62.02 | 61.49 | -11.13% | 429 |
| Jan 26, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.19 | -0.63% | 1 |
| Jan 23, 2026 | 70.20 | 70.23 | 70.20 | 70.23 | 69.63 | 1.72% | 120 |
| Jan 22, 2026 | 69.02 | 69.04 | 69.02 | 69.04 | 68.45 | 1.13% | 1 |
| Jan 21, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 67.12 | 2.60% | - |
| Jan 20, 2026 | 67.03 | 67.03 | 66.54 | 66.54 | 65.42 | -0.83% | 53 |
| Jan 19, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 65.97 | -3.99% | - |
| Jan 16, 2026 | 70.02 | 70.24 | 69.89 | 69.89 | 68.72 | 2.27% | 167 |
| Jan 15, 2026 | 68.08 | 68.34 | 68.08 | 68.34 | 67.19 | -0.99% | 180 |
| Jan 14, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 67.86 | -0.40% | 200 |
| Jan 13, 2026 | 68.68 | 69.30 | 68.68 | 69.30 | 68.14 | 1.33% | 181 |
| Jan 12, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 67.24 | -1.46% | - |
| Jan 9, 2026 | 69.06 | 69.40 | 69.06 | 69.40 | 68.23 | 1.97% | 258 |
| Jan 8, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 66.92 | -1.13% | - |
| Jan 7, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 67.68 | 0.79% | - |
| Jan 6, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.15 | 1.28% | - |
| Jan 5, 2026 | 68.23 | 68.58 | 67.44 | 67.44 | 66.31 | -1.88% | 55 |
| Jan 2, 2026 | 67.57 | 68.73 | 67.57 | 68.73 | 67.58 | 1.03% | 12 |
| Dec 30, 2025 | 67.78 | 68.03 | 67.78 | 68.03 | 66.89 | 0.68% | 100 |
| Dec 29, 2025 | 67.43 | 67.57 | 67.43 | 67.57 | 66.43 | 1.84% | 150 |
| Dec 23, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 65.24 | 0.09% | - |
| Dec 22, 2025 | 66.24 | 66.29 | 66.24 | 66.29 | 65.18 | -0.91% | 30 |
| Dec 19, 2025 | 66.14 | 66.90 | 66.14 | 66.90 | 65.78 | 1.07% | 180 |
| Dec 18, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 65.08 | -0.72% | - |
| Dec 17, 2025 | 66.73 | 66.73 | 66.67 | 66.67 | 65.55 | -1.21% | 30 |
| Dec 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 66.36 | -0.38% | - |
| Dec 15, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 66.61 | -1.41% | - |
| Dec 12, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 67.57 | 2.29% | - |
| Dec 11, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.05 | -0.27% | - |
| Dec 10, 2025 | 67.25 | 67.56 | 67.25 | 67.36 | 66.23 | -0.71% | 813 |
| Dec 9, 2025 | 65.59 | 67.84 | 65.59 | 67.84 | 66.70 | 4.47% | 339 |
| Dec 8, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 63.85 | -1.11% | - |
| Dec 5, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 64.57 | 1.78% | - |
| Dec 4, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 63.44 | -0.74% | - |
| Dec 3, 2025 | 66.71 | 66.71 | 65.00 | 65.00 | 63.91 | -4.37% | 15 |
| Dec 2, 2025 | 68.01 | 68.01 | 67.97 | 67.97 | 66.83 | -0.82% | 77 |