Elevance Health, Inc. (VIE:ELV)
Austria
· Delayed Price · Currency is EUR 283.90
+1.47 (0.52%)
At close: Dec 5, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 284.70 | 286.30 | 283.90 | 283.90 | 283.90 | - | - |
| Dec 3, 2025 | 284.80 | 285.70 | 283.90 | 283.90 | 282.43 | -0.28% | - |
| Dec 2, 2025 | 284.10 | 285.40 | 284.10 | 284.70 | 283.23 | -1.42% | - |
| Dec 1, 2025 | 290.10 | 291.20 | 288.80 | 288.80 | 287.31 | -1.26% | - |
| Nov 28, 2025 | 293.50 | 295.30 | 292.20 | 292.50 | 290.99 | -1.15% | - |
| Nov 27, 2025 | 292.20 | 295.90 | 292.20 | 295.90 | 294.37 | 1.51% | - |
| Nov 26, 2025 | 291.00 | 291.50 | 289.00 | 291.50 | 289.99 | -0.03% | 5 |
| Nov 25, 2025 | 285.90 | 291.60 | 285.40 | 291.60 | 290.09 | 1.07% | - |
| Nov 24, 2025 | 279.30 | 288.50 | 278.10 | 288.50 | 287.01 | 3.63% | - |
| Nov 21, 2025 | 272.40 | 278.40 | 272.40 | 278.40 | 276.96 | 1.13% | - |
| Nov 20, 2025 | 276.30 | 276.30 | 274.80 | 275.30 | 273.88 | -0.43% | - |
| Nov 19, 2025 | 280.50 | 281.00 | 276.50 | 276.50 | 275.07 | -2.02% | - |
| Nov 18, 2025 | 284.50 | 286.00 | 282.20 | 282.20 | 280.74 | -2.35% | - |
| Nov 17, 2025 | 281.40 | 289.00 | 280.50 | 289.00 | 287.51 | 3.25% | - |
| Nov 14, 2025 | 281.80 | 283.40 | 279.90 | 279.90 | 278.45 | -0.96% | 58 |
| Nov 13, 2025 | 282.60 | 282.60 | 279.70 | 282.60 | 281.14 | -0.11% | - |
| Nov 12, 2025 | 272.40 | 282.90 | 272.00 | 282.90 | 281.44 | 5.09% | - |
| Nov 11, 2025 | 263.10 | 269.20 | 262.00 | 269.20 | 267.81 | 2.75% | - |
| Nov 10, 2025 | 273.30 | 273.30 | 262.00 | 262.00 | 260.65 | -3.14% | - |
| Nov 7, 2025 | 273.50 | 273.50 | 270.20 | 270.50 | 269.10 | -1.85% | - |
| Nov 6, 2025 | 275.60 | 279.10 | 275.60 | 275.60 | 274.18 | 0.66% | - |
| Nov 5, 2025 | 275.60 | 276.00 | 273.80 | 273.80 | 272.39 | -0.22% | - |
| Nov 4, 2025 | 269.70 | 274.40 | 269.30 | 274.40 | 272.98 | 1.25% | - |
| Nov 3, 2025 | 273.80 | 276.50 | 271.00 | 271.00 | 269.60 | -1.53% | - |
| Oct 31, 2025 | 279.40 | 279.40 | 275.20 | 275.20 | 273.78 | -3.00% | - |
| Oct 30, 2025 | 290.10 | 290.50 | 283.70 | 283.70 | 282.23 | -1.63% | - |
| Oct 29, 2025 | 291.80 | 291.90 | 288.40 | 288.40 | 286.91 | -1.77% | - |
| Oct 28, 2025 | 293.20 | 299.30 | 293.20 | 293.60 | 292.08 | 0.24% | - |
| Oct 27, 2025 | 295.80 | 296.10 | 291.10 | 292.90 | 291.39 | -0.95% | - |
| Oct 24, 2025 | 298.70 | 298.70 | 295.70 | 295.70 | 294.17 | -0.57% | - |
| Oct 23, 2025 | 292.40 | 297.40 | 292.40 | 297.40 | 295.86 | 0.51% | - |
| Oct 22, 2025 | 301.20 | 301.40 | 295.90 | 295.90 | 294.37 | -1.27% | - |
| Oct 21, 2025 | 302.70 | 319.70 | 292.10 | 299.70 | 298.15 | -1.12% | 106 |
| Oct 20, 2025 | 300.00 | 303.10 | 299.10 | 303.10 | 301.53 | 0.97% | - |
| Oct 17, 2025 | 294.50 | 300.20 | 293.20 | 300.20 | 298.65 | 0.23% | - |
| Oct 16, 2025 | 300.60 | 300.60 | 298.50 | 299.50 | 297.95 | -0.17% | - |
| Oct 15, 2025 | 302.30 | 302.80 | 298.00 | 300.00 | 298.45 | -0.10% | - |
| Oct 14, 2025 | 303.40 | 303.40 | 298.80 | 300.30 | 298.75 | -2.02% | - |
| Oct 13, 2025 | 305.90 | 306.50 | 304.10 | 306.50 | 304.92 | -1.73% | - |
| Oct 10, 2025 | 309.90 | 311.90 | 309.80 | 311.90 | 310.29 | -0.70% | - |
| Oct 9, 2025 | 312.70 | 314.10 | 312.40 | 314.10 | 312.48 | 1.09% | - |
| Oct 8, 2025 | 307.80 | 310.70 | 307.80 | 310.70 | 309.10 | 1.94% | - |
| Oct 7, 2025 | 299.70 | 304.80 | 299.70 | 304.80 | 303.23 | 1.46% | - |
| Oct 6, 2025 | 299.20 | 302.40 | 299.20 | 300.40 | 298.85 | -0.27% | - |
| Oct 3, 2025 | 290.80 | 301.20 | 290.40 | 301.20 | 299.64 | 5.31% | - |
| Oct 2, 2025 | 283.30 | 286.00 | 280.50 | 286.00 | 284.52 | 1.78% | - |
| Oct 1, 2025 | 272.80 | 281.00 | 272.80 | 281.00 | 279.55 | 2.86% | - |
| Sep 30, 2025 | 271.80 | 273.20 | 271.80 | 273.20 | 271.79 | 0.11% | - |
| Sep 29, 2025 | 272.60 | 272.90 | 270.40 | 272.90 | 271.49 | 0.37% | - |
| Sep 26, 2025 | 271.90 | 273.20 | 271.80 | 271.90 | 270.50 | -0.33% | - |
| Sep 25, 2025 | 278.10 | 279.50 | 272.80 | 272.80 | 271.39 | -0.44% | - |
| Sep 24, 2025 | 274.90 | 275.70 | 274.00 | 274.00 | 272.58 | 0.40% | - |
| Sep 23, 2025 | 269.70 | 272.90 | 269.30 | 272.90 | 271.49 | 1.90% | - |
| Sep 22, 2025 | 267.10 | 267.80 | 265.10 | 267.80 | 266.42 | -0.52% | - |
| Sep 19, 2025 | 267.90 | 269.20 | 267.00 | 269.20 | 267.81 | 1.13% | - |
| Sep 18, 2025 | 262.60 | 266.20 | 261.70 | 266.20 | 264.83 | 1.02% | - |
| Sep 17, 2025 | 262.00 | 263.50 | 261.60 | 263.50 | 262.14 | 1.42% | - |
| Sep 16, 2025 | 261.10 | 261.20 | 259.80 | 259.80 | 258.46 | -0.73% | - |
| Sep 15, 2025 | 268.20 | 268.20 | 261.70 | 261.70 | 260.35 | -2.39% | - |
| Sep 12, 2025 | 269.80 | 270.60 | 268.10 | 268.10 | 266.72 | -0.07% | - |
| Sep 11, 2025 | 263.10 | 268.30 | 262.90 | 268.30 | 266.91 | 2.64% | - |
| Sep 10, 2025 | 267.00 | 268.10 | 261.40 | 261.40 | 260.05 | -0.53% | - |
| Sep 8, 2025 | 269.20 | 269.20 | 262.80 | 262.80 | 259.99 | -1.57% | - |
| Sep 5, 2025 | 264.40 | 267.00 | 261.10 | 267.00 | 264.15 | 0.64% | - |
| Sep 4, 2025 | 275.70 | 275.90 | 265.00 | 265.30 | 262.46 | -3.03% | - |
| Sep 3, 2025 | 276.50 | 278.70 | 273.60 | 273.60 | 270.68 | -1.55% | - |
| Sep 2, 2025 | 271.70 | 277.90 | 271.70 | 277.90 | 274.93 | 2.24% | - |
| Sep 1, 2025 | 271.80 | 271.80 | 271.10 | 271.80 | 268.89 | 0.63% | - |
| Aug 29, 2025 | 265.40 | 270.10 | 264.70 | 270.10 | 267.21 | 2.82% | - |
| Aug 28, 2025 | 266.70 | 266.90 | 262.70 | 262.70 | 259.89 | -1.76% | - |
| Aug 27, 2025 | 267.60 | 268.40 | 266.00 | 267.40 | 264.54 | 0.26% | - |
| Aug 26, 2025 | 269.70 | 270.00 | 266.70 | 266.70 | 263.85 | -0.63% | - |
| Aug 25, 2025 | 270.00 | 270.40 | 268.40 | 268.40 | 265.53 | -0.85% | - |
| Aug 22, 2025 | 266.90 | 270.70 | 266.90 | 270.70 | 267.81 | 0.63% | - |
| Aug 21, 2025 | 266.40 | 269.00 | 265.40 | 269.00 | 266.12 | 0.75% | - |
| Aug 20, 2025 | 267.70 | 268.70 | 267.00 | 267.00 | 264.15 | -0.26% | - |
| Aug 19, 2025 | 264.70 | 267.70 | 264.60 | 267.70 | 264.84 | -1.00% | 5 |
| Aug 18, 2025 | 265.70 | 270.40 | 265.70 | 270.40 | 267.51 | 3.68% | - |
| Aug 15, 2025 | 265.30 | 265.30 | 260.80 | 260.80 | 258.01 | 3.12% | - |
| Aug 14, 2025 | 252.60 | 253.90 | 251.70 | 252.90 | 250.20 | - | - |
| Aug 13, 2025 | 250.40 | 252.90 | 250.30 | 252.90 | 250.20 | 1.04% | - |
| Aug 12, 2025 | 250.80 | 251.10 | 249.80 | 250.30 | 247.62 | -0.52% | - |
| Aug 11, 2025 | 252.80 | 255.00 | 251.60 | 251.60 | 248.91 | 2.03% | - |
| Aug 8, 2025 | 244.80 | 246.60 | 243.80 | 246.60 | 243.96 | 2.37% | - |
| Aug 7, 2025 | 238.20 | 240.90 | 237.80 | 240.90 | 238.33 | 0.33% | - |
| Aug 6, 2025 | 240.40 | 240.40 | 237.40 | 240.10 | 237.53 | -0.25% | - |
| Aug 5, 2025 | 238.60 | 240.70 | 238.20 | 240.70 | 238.13 | -0.33% | 31 |
| Aug 4, 2025 | 240.50 | 241.50 | 237.30 | 241.50 | 238.92 | 0.12% | - |
| Aug 1, 2025 | 247.50 | 247.80 | 241.20 | 241.20 | 238.62 | -4.81% | - |
| Jul 31, 2025 | 256.80 | 256.80 | 253.40 | 253.40 | 250.69 | 0.88% | - |
| Jul 30, 2025 | 249.80 | 253.00 | 249.80 | 251.20 | 248.52 | -0.24% | - |
| Jul 29, 2025 | 247.80 | 251.80 | 244.30 | 251.80 | 249.11 | 2.40% | 37 |
| Jul 28, 2025 | 248.20 | 249.90 | 245.90 | 245.90 | 243.27 | -0.97% | - |
| Jul 25, 2025 | 240.40 | 248.30 | 237.70 | 248.30 | 245.65 | 2.18% | - |
| Jul 24, 2025 | 251.20 | 251.50 | 243.00 | 243.00 | 240.40 | -0.61% | - |
| Jul 23, 2025 | 241.20 | 244.50 | 241.20 | 244.50 | 241.89 | 2.30% | - |
| Jul 22, 2025 | 237.10 | 239.00 | 237.00 | 239.00 | 236.45 | 0.04% | - |
| Jul 21, 2025 | 238.50 | 239.60 | 238.50 | 238.90 | 236.35 | -2.05% | - |
| Jul 18, 2025 | 259.80 | 259.80 | 243.90 | 243.90 | 241.29 | -7.93% | - |
| Jul 17, 2025 | 299.10 | 299.10 | 264.90 | 264.90 | 262.07 | -9.31% | 96 |