CVS Health Corporation (VIE:CVS)
Austria
· Delayed Price · Currency is EUR 69.26
-0.08 (-0.12%)
Last updated: Apr 29, 2026, 11:00 AM CET
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.86 | 69.34 | 66.86 | 69.34 | 69.34 | 4.40% | - |
| Apr 27, 2026 | 66.18 | 66.56 | 66.12 | 66.42 | 66.42 | -0.06% | - |
| Apr 24, 2026 | 67.36 | 67.40 | 66.46 | 66.46 | 66.46 | -0.42% | - |
| Apr 23, 2026 | 64.54 | 66.74 | 64.54 | 66.74 | 66.74 | 2.17% | - |
| Apr 21, 2026 | 65.02 | 67.26 | 65.02 | 65.32 | 64.75 | 0.21% | - |
| Apr 20, 2026 | 65.38 | 65.40 | 65.18 | 65.18 | 64.61 | -0.06% | - |
| Apr 17, 2026 | 65.28 | 65.28 | 64.96 | 65.22 | 64.65 | 1.43% | - |
| Apr 16, 2026 | 63.74 | 64.30 | 63.66 | 64.30 | 63.74 | 0.91% | - |
| Apr 15, 2026 | 65.82 | 65.98 | 63.72 | 63.72 | 63.17 | -4.07% | - |
| Apr 14, 2026 | 66.34 | 66.44 | 66.08 | 66.42 | 65.84 | -0.06% | - |
| Apr 13, 2026 | 67.16 | 67.46 | 66.46 | 66.46 | 65.88 | -1.19% | - |
| Apr 10, 2026 | 67.40 | 67.40 | 67.26 | 67.26 | 66.68 | -0.15% | - |
| Apr 9, 2026 | 67.36 | 67.36 | 67.20 | 67.36 | 66.77 | 0.81% | - |
| Apr 8, 2026 | 67.32 | 67.68 | 66.82 | 66.82 | 66.24 | -0.89% | - |
| Apr 7, 2026 | 67.26 | 67.68 | 67.06 | 67.42 | 66.83 | 5.92% | - |
| Apr 2, 2026 | 62.62 | 63.65 | 62.39 | 63.65 | 63.10 | 1.87% | - |
| Apr 1, 2026 | 62.04 | 62.48 | 61.97 | 62.48 | 61.94 | 1.23% | - |
| Mar 31, 2026 | 61.45 | 61.72 | 61.22 | 61.72 | 61.18 | 0.13% | - |
| Mar 30, 2026 | 61.16 | 62.13 | 61.16 | 61.64 | 61.10 | 0.51% | - |
| Mar 27, 2026 | 61.85 | 61.85 | 61.33 | 61.33 | 60.80 | -1.22% | - |
| Mar 26, 2026 | 62.28 | 62.45 | 62.09 | 62.09 | 61.55 | -0.10% | - |
| Mar 25, 2026 | 63.11 | 63.21 | 62.15 | 62.15 | 61.61 | 0.63% | - |
| Mar 24, 2026 | 61.53 | 61.76 | 61.39 | 61.76 | 61.22 | 1.03% | - |
| Mar 23, 2026 | 62.01 | 62.71 | 61.13 | 61.13 | 60.60 | -1.10% | - |
| Mar 20, 2026 | 62.34 | 62.34 | 61.24 | 61.81 | 61.27 | -2.34% | - |
| Mar 19, 2026 | 63.88 | 63.88 | 63.29 | 63.29 | 62.74 | -1.56% | - |
| Mar 18, 2026 | 65.21 | 65.21 | 64.29 | 64.29 | 63.73 | -0.45% | - |
| Mar 17, 2026 | 65.86 | 66.13 | 64.58 | 64.58 | 64.02 | -2.58% | - |
| Mar 16, 2026 | 66.86 | 66.86 | 66.29 | 66.29 | 65.71 | -1.40% | - |
| Mar 13, 2026 | 66.14 | 67.23 | 66.14 | 67.23 | 66.65 | 0.57% | 1 |
| Mar 12, 2026 | 65.60 | 67.06 | 65.45 | 66.85 | 66.27 | 1.70% | - |
| Mar 11, 2026 | 65.77 | 65.77 | 65.09 | 65.73 | 65.16 | -1.10% | - |
| Mar 10, 2026 | 66.57 | 67.29 | 66.33 | 66.46 | 65.88 | -0.79% | 76 |
| Mar 9, 2026 | 67.20 | 67.20 | 66.17 | 66.99 | 66.41 | -0.58% | 148 |
| Mar 6, 2026 | 67.89 | 68.05 | 66.84 | 67.38 | 66.79 | -1.38% | 296 |
| Mar 5, 2026 | 69.22 | 69.30 | 68.32 | 68.32 | 67.73 | -0.84% | - |
| Mar 4, 2026 | 69.08 | 69.33 | 68.90 | 68.90 | 68.30 | 0.09% | - |
| Mar 3, 2026 | 69.30 | 70.44 | 68.84 | 68.84 | 68.24 | 0.10% | 100 |
| Mar 2, 2026 | 67.21 | 68.77 | 67.21 | 68.77 | 68.17 | 2.93% | - |
| Feb 27, 2026 | 65.73 | 66.81 | 65.73 | 66.81 | 66.23 | 0.92% | - |
| Feb 26, 2026 | 64.52 | 66.20 | 64.52 | 66.20 | 65.62 | 2.76% | - |
| Feb 25, 2026 | 63.03 | 64.42 | 63.03 | 64.42 | 63.86 | 2.86% | - |
| Feb 24, 2026 | 65.21 | 65.39 | 62.63 | 62.63 | 62.09 | -4.44% | - |
| Feb 23, 2026 | 64.50 | 65.54 | 64.45 | 65.54 | 64.97 | 1.71% | - |
| Feb 20, 2026 | 65.77 | 65.81 | 64.44 | 64.44 | 63.88 | -1.15% | 215 |
| Feb 19, 2026 | 66.12 | 66.46 | 65.19 | 65.19 | 64.62 | -0.24% | - |
| Feb 18, 2026 | 66.26 | 66.37 | 65.35 | 65.35 | 64.78 | -1.46% | 130 |
| Feb 17, 2026 | 66.54 | 67.90 | 66.30 | 66.32 | 65.74 | -0.12% | - |
| Feb 16, 2026 | 66.33 | 66.51 | 66.33 | 66.40 | 65.82 | 0.21% | - |
| Feb 13, 2026 | 65.59 | 66.26 | 65.53 | 66.26 | 65.68 | -0.03% | - |
| Feb 12, 2026 | 65.12 | 66.28 | 64.69 | 66.28 | 65.70 | 4.61% | - |
| Feb 11, 2026 | 63.53 | 63.99 | 63.27 | 63.36 | 62.81 | -1.12% | 70 |
| Feb 10, 2026 | 64.00 | 64.08 | 62.20 | 64.08 | 63.52 | -0.84% | 213 |
| Feb 9, 2026 | 66.09 | 66.20 | 64.62 | 64.62 | 64.06 | -2.30% | - |
| Feb 6, 2026 | 64.30 | 66.14 | 64.30 | 66.14 | 65.57 | 2.00% | 87 |
| Feb 5, 2026 | 63.87 | 65.33 | 63.81 | 64.84 | 64.28 | -0.43% | - |
| Feb 4, 2026 | 64.73 | 65.42 | 64.68 | 65.12 | 64.55 | 0.79% | - |
| Feb 3, 2026 | 63.85 | 64.61 | 63.85 | 64.61 | 64.05 | 2.09% | - |
| Feb 2, 2026 | 62.61 | 63.29 | 62.61 | 63.29 | 62.74 | 1.75% | - |
| Jan 30, 2026 | 62.10 | 62.20 | 62.05 | 62.20 | 61.66 | -0.48% | - |
| Jan 29, 2026 | 61.70 | 62.50 | 61.70 | 62.50 | 61.96 | 0.42% | - |
| Jan 28, 2026 | 60.53 | 62.24 | 59.87 | 62.24 | 61.70 | 1.24% | - |
| Jan 27, 2026 | 65.05 | 65.05 | 61.48 | 61.48 | 60.95 | -11.60% | - |
| Jan 26, 2026 | 70.01 | 70.02 | 69.55 | 69.55 | 68.95 | -0.64% | - |
| Jan 23, 2026 | 70.41 | 70.41 | 70.00 | 70.00 | 69.39 | 4.74% | - |
| Jan 20, 2026 | 66.78 | 67.09 | 66.78 | 66.83 | 65.69 | -0.73% | - |
| Jan 19, 2026 | 67.17 | 67.32 | 66.70 | 67.32 | 66.17 | -1.59% | 20 |
| Jan 16, 2026 | 70.21 | 70.21 | 68.41 | 68.41 | 67.24 | -0.58% | - |
| Jan 15, 2026 | 68.22 | 68.81 | 68.22 | 68.81 | 67.63 | 0.32% | - |
| Jan 14, 2026 | 69.19 | 69.49 | 68.59 | 68.59 | 67.42 | -0.78% | - |
| Jan 13, 2026 | 68.79 | 69.13 | 68.57 | 69.13 | 67.95 | 1.96% | - |
| Jan 12, 2026 | 68.46 | 69.11 | 67.80 | 67.80 | 66.64 | -1.28% | - |
| Jan 9, 2026 | 69.39 | 69.40 | 68.68 | 68.68 | 67.50 | -0.52% | - |
| Jan 8, 2026 | 68.21 | 69.04 | 68.21 | 69.04 | 67.86 | -0.30% | - |
| Jan 7, 2026 | 69.07 | 69.33 | 69.07 | 69.25 | 68.06 | -0.20% | - |
| Jan 6, 2026 | 68.59 | 69.39 | 68.44 | 69.39 | 68.20 | 1.43% | - |
| Jan 5, 2026 | 68.45 | 68.62 | 68.13 | 68.41 | 67.24 | 0.41% | - |
| Jan 2, 2026 | 67.63 | 68.13 | 67.42 | 68.13 | 66.96 | 0.01% | - |
| Dec 30, 2025 | 67.75 | 68.15 | 67.75 | 68.12 | 66.95 | 0.47% | - |
| Dec 29, 2025 | 67.51 | 67.80 | 67.48 | 67.80 | 66.64 | 2.08% | - |
| Dec 23, 2025 | 66.52 | 66.52 | 66.42 | 66.42 | 65.28 | -0.67% | - |
| Dec 22, 2025 | 66.41 | 66.87 | 65.59 | 66.87 | 65.73 | -0.21% | - |
| Dec 19, 2025 | 66.59 | 67.01 | 66.41 | 67.01 | 65.86 | 0.87% | - |
| Dec 18, 2025 | 66.52 | 66.54 | 65.97 | 66.43 | 65.29 | 0.85% | - |
| Dec 17, 2025 | 66.78 | 67.07 | 65.87 | 65.87 | 64.74 | -1.39% | - |
| Dec 16, 2025 | 67.49 | 67.82 | 66.80 | 66.80 | 65.66 | -1.58% | - |
| Dec 15, 2025 | 67.84 | 67.88 | 67.67 | 67.87 | 66.71 | -0.31% | - |
| Dec 12, 2025 | 68.83 | 69.19 | 68.08 | 68.08 | 66.91 | -0.34% | 40 |
| Dec 11, 2025 | 67.52 | 68.31 | 67.52 | 68.31 | 67.14 | 1.44% | - |
| Dec 10, 2025 | 67.44 | 68.28 | 67.34 | 67.34 | 66.19 | -0.66% | - |
| Dec 9, 2025 | 65.86 | 68.89 | 65.77 | 67.79 | 66.63 | 3.69% | 482 |
| Dec 8, 2025 | 65.19 | 65.38 | 64.99 | 65.38 | 64.26 | 0.14% | - |
| Dec 5, 2025 | 65.97 | 65.97 | 65.29 | 65.29 | 64.17 | 2.37% | - |
| Dec 4, 2025 | 64.42 | 64.59 | 63.78 | 63.78 | 62.69 | -3.00% | - |
| Dec 3, 2025 | 66.80 | 66.90 | 65.75 | 65.75 | 64.62 | -2.29% | - |
| Dec 2, 2025 | 68.07 | 68.32 | 67.29 | 67.29 | 66.14 | -1.67% | - |
| Dec 1, 2025 | 68.87 | 68.93 | 68.43 | 68.43 | 67.26 | -1.01% | - |
| Nov 28, 2025 | 69.07 | 69.21 | 69.07 | 69.13 | 67.95 | 0.33% | - |
| Nov 27, 2025 | 68.88 | 69.00 | 68.88 | 68.90 | 67.72 | -0.23% | - |
| Nov 26, 2025 | 68.05 | 69.06 | 67.85 | 69.06 | 67.88 | 1.53% | - |