CVS Health Corporation (VIE:CVS)
Austria
· Delayed Price · Currency is EUR 66.04
-0.16 (-0.24%)
At close: Feb 27, 2026
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 65.73 | 66.81 | 65.73 | 66.81 | 66.81 | 0.92% | - |
| Feb 26, 2026 | 64.52 | 66.20 | 64.52 | 66.20 | 66.20 | 2.76% | - |
| Feb 25, 2026 | 63.03 | 64.42 | 63.03 | 64.42 | 64.42 | 2.86% | - |
| Feb 24, 2026 | 65.21 | 65.39 | 62.63 | 62.63 | 62.63 | -4.44% | - |
| Feb 23, 2026 | 64.50 | 65.54 | 64.45 | 65.54 | 65.54 | 1.71% | - |
| Feb 20, 2026 | 65.77 | 65.81 | 64.44 | 64.44 | 64.44 | -1.15% | 215 |
| Feb 19, 2026 | 66.12 | 66.46 | 65.19 | 65.19 | 65.19 | -0.24% | - |
| Feb 18, 2026 | 66.26 | 66.37 | 65.35 | 65.35 | 65.35 | -1.46% | 130 |
| Feb 17, 2026 | 66.54 | 67.90 | 66.30 | 66.32 | 66.32 | -0.12% | - |
| Feb 16, 2026 | 66.33 | 66.51 | 66.33 | 66.40 | 66.40 | 0.21% | - |
| Feb 13, 2026 | 65.59 | 66.26 | 65.53 | 66.26 | 66.26 | -0.03% | - |
| Feb 12, 2026 | 65.12 | 66.28 | 64.69 | 66.28 | 66.28 | 4.61% | - |
| Feb 11, 2026 | 63.53 | 63.99 | 63.27 | 63.36 | 63.36 | -1.12% | 70 |
| Feb 10, 2026 | 64.00 | 64.08 | 62.20 | 64.08 | 64.08 | -0.84% | 213 |
| Feb 9, 2026 | 66.09 | 66.20 | 64.62 | 64.62 | 64.62 | -2.30% | - |
| Feb 6, 2026 | 64.30 | 66.14 | 64.30 | 66.14 | 66.14 | 2.00% | 87 |
| Feb 5, 2026 | 63.87 | 65.33 | 63.81 | 64.84 | 64.84 | -0.43% | - |
| Feb 4, 2026 | 64.73 | 65.42 | 64.68 | 65.12 | 65.12 | 0.79% | - |
| Feb 3, 2026 | 63.85 | 64.61 | 63.85 | 64.61 | 64.61 | 2.09% | - |
| Feb 2, 2026 | 62.61 | 63.29 | 62.61 | 63.29 | 63.29 | 1.75% | - |
| Jan 30, 2026 | 62.10 | 62.20 | 62.05 | 62.20 | 62.20 | -0.48% | - |
| Jan 29, 2026 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 0.42% | - |
| Jan 28, 2026 | 60.53 | 62.24 | 59.87 | 62.24 | 62.24 | 1.24% | - |
| Jan 27, 2026 | 65.05 | 65.05 | 61.48 | 61.48 | 61.48 | -11.60% | - |
| Jan 26, 2026 | 70.01 | 70.02 | 69.55 | 69.55 | 69.55 | -0.64% | - |
| Jan 23, 2026 | 70.41 | 70.41 | 70.00 | 70.00 | 70.00 | 4.74% | - |
| Jan 20, 2026 | 66.78 | 67.09 | 66.78 | 66.83 | 66.26 | -0.73% | - |
| Jan 19, 2026 | 67.17 | 67.32 | 66.70 | 67.32 | 66.75 | -1.59% | 20 |
| Jan 16, 2026 | 70.21 | 70.21 | 68.41 | 68.41 | 67.83 | -0.58% | - |
| Jan 15, 2026 | 68.22 | 68.81 | 68.22 | 68.81 | 68.22 | 0.32% | - |
| Jan 14, 2026 | 69.19 | 69.49 | 68.59 | 68.59 | 68.01 | -0.78% | - |
| Jan 13, 2026 | 68.79 | 69.13 | 68.57 | 69.13 | 68.54 | 1.96% | - |
| Jan 12, 2026 | 68.46 | 69.11 | 67.80 | 67.80 | 67.22 | -1.28% | - |
| Jan 9, 2026 | 69.39 | 69.40 | 68.68 | 68.68 | 68.10 | -0.52% | - |
| Jan 8, 2026 | 68.21 | 69.04 | 68.21 | 69.04 | 68.45 | -0.30% | - |
| Jan 7, 2026 | 69.07 | 69.33 | 69.07 | 69.25 | 68.66 | -0.20% | - |
| Jan 6, 2026 | 68.59 | 69.39 | 68.44 | 69.39 | 68.80 | 1.43% | - |
| Jan 5, 2026 | 68.45 | 68.62 | 68.13 | 68.41 | 67.83 | 0.41% | - |
| Jan 2, 2026 | 67.63 | 68.13 | 67.42 | 68.13 | 67.55 | 0.01% | - |
| Dec 30, 2025 | 67.75 | 68.15 | 67.75 | 68.12 | 67.54 | 0.47% | - |
| Dec 29, 2025 | 67.51 | 67.80 | 67.48 | 67.80 | 67.22 | 2.08% | - |
| Dec 23, 2025 | 66.52 | 66.52 | 66.42 | 66.42 | 65.85 | -0.67% | - |
| Dec 22, 2025 | 66.41 | 66.87 | 65.59 | 66.87 | 66.30 | -0.21% | - |
| Dec 19, 2025 | 66.59 | 67.01 | 66.41 | 67.01 | 66.44 | 0.87% | - |
| Dec 18, 2025 | 66.52 | 66.54 | 65.97 | 66.43 | 65.86 | 0.85% | - |
| Dec 17, 2025 | 66.78 | 67.07 | 65.87 | 65.87 | 65.31 | -1.39% | - |
| Dec 16, 2025 | 67.49 | 67.82 | 66.80 | 66.80 | 66.23 | -1.58% | - |
| Dec 15, 2025 | 67.84 | 67.88 | 67.67 | 67.87 | 67.29 | -0.31% | - |
| Dec 12, 2025 | 68.83 | 69.19 | 68.08 | 68.08 | 67.50 | -0.34% | 40 |
| Dec 11, 2025 | 67.52 | 68.31 | 67.52 | 68.31 | 67.73 | 1.44% | - |
| Dec 10, 2025 | 67.44 | 68.28 | 67.34 | 67.34 | 66.77 | -0.66% | - |
| Dec 9, 2025 | 65.86 | 68.89 | 65.77 | 67.79 | 67.21 | 3.69% | 482 |
| Dec 8, 2025 | 65.19 | 65.38 | 64.99 | 65.38 | 64.82 | 0.14% | - |
| Dec 5, 2025 | 65.97 | 65.97 | 65.29 | 65.29 | 64.73 | 2.37% | - |
| Dec 4, 2025 | 64.42 | 64.59 | 63.78 | 63.78 | 63.24 | -3.00% | - |
| Dec 3, 2025 | 66.80 | 66.90 | 65.75 | 65.75 | 65.19 | -2.29% | - |
| Dec 2, 2025 | 68.07 | 68.32 | 67.29 | 67.29 | 66.72 | -1.67% | - |
| Dec 1, 2025 | 68.87 | 68.93 | 68.43 | 68.43 | 67.85 | -1.01% | - |
| Nov 28, 2025 | 69.07 | 69.21 | 69.07 | 69.13 | 68.54 | 0.33% | - |
| Nov 27, 2025 | 68.88 | 69.00 | 68.88 | 68.90 | 68.31 | -0.23% | - |
| Nov 26, 2025 | 68.05 | 69.06 | 67.85 | 69.06 | 68.47 | 1.53% | - |
| Nov 25, 2025 | 67.62 | 68.02 | 67.44 | 68.02 | 67.44 | -0.10% | - |
| Nov 24, 2025 | 68.02 | 68.09 | 67.80 | 68.09 | 67.51 | 1.34% | - |
| Nov 21, 2025 | 65.90 | 67.19 | 65.90 | 67.19 | 66.62 | 1.07% | - |
| Nov 20, 2025 | 66.41 | 66.73 | 66.35 | 66.48 | 65.91 | -0.11% | - |
| Nov 19, 2025 | 67.36 | 67.52 | 66.55 | 66.55 | 65.98 | -1.32% | - |
| Nov 18, 2025 | 67.36 | 67.60 | 67.11 | 67.44 | 66.87 | -1.72% | - |
| Nov 17, 2025 | 67.05 | 68.62 | 67.00 | 68.62 | 68.04 | 1.43% | - |
| Nov 14, 2025 | 67.98 | 68.17 | 67.65 | 67.65 | 67.07 | -0.44% | - |
| Nov 13, 2025 | 69.19 | 69.19 | 67.95 | 67.95 | 67.37 | -2.76% | - |
| Nov 12, 2025 | 68.89 | 69.88 | 68.89 | 69.88 | 69.29 | 3.79% | - |
| Nov 11, 2025 | 66.94 | 67.33 | 66.94 | 67.33 | 66.76 | 1.08% | - |
| Nov 10, 2025 | 68.00 | 68.00 | 66.61 | 66.61 | 66.04 | -1.86% | - |
| Nov 7, 2025 | 68.37 | 68.37 | 67.87 | 67.87 | 67.29 | -0.86% | - |
| Nov 6, 2025 | 68.09 | 68.46 | 68.09 | 68.46 | 67.88 | 0.16% | - |
| Nov 5, 2025 | 67.82 | 68.35 | 67.81 | 68.35 | 67.77 | 0.19% | - |
| Nov 4, 2025 | 67.54 | 68.22 | 67.54 | 68.22 | 67.64 | 0.38% | - |
| Nov 3, 2025 | 67.87 | 68.12 | 67.87 | 67.96 | 67.38 | 1.93% | - |
| Oct 31, 2025 | 66.87 | 67.52 | 66.39 | 66.67 | 66.10 | -1.23% | 156 |
| Oct 30, 2025 | 69.40 | 69.58 | 66.71 | 67.50 | 66.93 | -4.00% | - |
| Oct 29, 2025 | 70.74 | 73.19 | 68.53 | 70.31 | 69.71 | -0.27% | 617 |
| Oct 28, 2025 | 70.64 | 71.86 | 70.50 | 70.50 | 69.90 | 0.28% | 76 |
| Oct 27, 2025 | 70.34 | 70.34 | 69.95 | 70.30 | 69.70 | - | - |
| Oct 24, 2025 | 69.98 | 70.30 | 69.79 | 70.30 | 69.70 | 0.96% | - |
| Oct 23, 2025 | 69.49 | 70.23 | 69.49 | 69.63 | 69.04 | -2.87% | 156 |
| Oct 21, 2025 | 70.68 | 71.84 | 70.68 | 71.69 | 70.51 | 1.63% | - |
| Oct 20, 2025 | 70.85 | 70.85 | 70.52 | 70.54 | 69.38 | 0.34% | - |
| Oct 17, 2025 | 69.20 | 70.30 | 69.20 | 70.30 | 69.15 | 0.93% | 16 |
| Oct 16, 2025 | 69.21 | 69.65 | 69.21 | 69.65 | 68.51 | -0.44% | - |
| Oct 15, 2025 | 68.58 | 69.96 | 68.38 | 69.96 | 68.81 | 2.31% | - |
| Oct 14, 2025 | 67.65 | 68.38 | 67.37 | 68.38 | 67.26 | -0.20% | - |
| Oct 13, 2025 | 66.86 | 68.52 | 66.86 | 68.52 | 67.39 | 2.13% | - |
| Oct 10, 2025 | 67.11 | 67.58 | 66.74 | 67.09 | 65.99 | 0.61% | 156 |
| Oct 9, 2025 | 66.16 | 66.68 | 66.16 | 66.68 | 65.58 | 0.94% | - |
| Oct 8, 2025 | 66.45 | 66.55 | 65.61 | 66.06 | 64.97 | -0.36% | - |
| Oct 7, 2025 | 65.82 | 66.50 | 65.82 | 66.30 | 65.21 | 0.39% | 25 |
| Oct 6, 2025 | 66.60 | 66.61 | 66.00 | 66.04 | 64.96 | -1.26% | - |
| Oct 3, 2025 | 66.22 | 66.88 | 65.78 | 66.88 | 65.78 | 1.73% | - |
| Oct 2, 2025 | 65.49 | 65.74 | 65.07 | 65.74 | 64.66 | -0.11% | - |
| Oct 1, 2025 | 63.73 | 65.81 | 63.73 | 65.81 | 64.73 | 3.26% | - |