Elevance Health, Inc. (VIE:ELV)
Austria
· Delayed Price · Currency is EUR 310.70
+0.10 (0.03%)
Last updated: Apr 29, 2026, 9:05 AM CET
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | - | 0.03% | - |
| Apr 28, 2026 | 304.40 | 310.60 | 302.50 | 310.60 | 310.60 | 2.75% | - |
| Apr 27, 2026 | 292.70 | 302.30 | 292.70 | 302.30 | 302.30 | 2.82% | - |
| Apr 24, 2026 | 295.90 | 298.80 | 294.00 | 294.00 | 294.00 | 0.68% | - |
| Apr 23, 2026 | 276.90 | 292.00 | 276.90 | 292.00 | 292.00 | 3.62% | - |
| Apr 22, 2026 | 282.60 | 288.50 | 280.90 | 281.80 | 281.80 | 1.04% | 153 |
| Apr 21, 2026 | 271.80 | 280.20 | 271.80 | 278.90 | 278.90 | 2.65% | 41 |
| Apr 20, 2026 | 272.60 | 274.00 | 271.70 | 271.70 | 271.70 | -0.11% | - |
| Apr 17, 2026 | 269.10 | 272.00 | 266.70 | 272.00 | 272.00 | 2.18% | - |
| Apr 16, 2026 | 265.20 | 266.20 | 264.20 | 266.20 | 266.20 | 1.60% | - |
| Apr 15, 2026 | 266.90 | 267.20 | 262.00 | 262.00 | 262.00 | -3.03% | - |
| Apr 14, 2026 | 268.40 | 270.20 | 267.80 | 270.20 | 270.20 | 2.12% | - |
| Apr 13, 2026 | 264.50 | 264.70 | 264.00 | 264.60 | 264.60 | -2.22% | - |
| Apr 10, 2026 | 271.80 | 271.80 | 270.40 | 270.60 | 270.60 | 0.15% | - |
| Apr 9, 2026 | 270.10 | 271.00 | 270.10 | 270.20 | 270.20 | -0.30% | - |
| Apr 8, 2026 | 268.30 | 271.00 | 268.30 | 271.00 | 271.00 | 0.74% | - |
| Apr 7, 2026 | 277.80 | 277.80 | 269.00 | 269.00 | 269.00 | 3.03% | - |
| Apr 2, 2026 | 255.80 | 261.10 | 255.70 | 261.10 | 261.10 | 2.43% | - |
| Apr 1, 2026 | 253.40 | 254.90 | 253.10 | 254.90 | 254.90 | 1.03% | - |
| Mar 31, 2026 | 251.50 | 252.30 | 248.50 | 252.30 | 252.30 | 1.16% | - |
| Mar 30, 2026 | 249.80 | 251.60 | 249.00 | 249.40 | 249.40 | 0.44% | - |
| Mar 27, 2026 | 255.60 | 255.60 | 248.30 | 248.30 | 248.30 | -2.78% | - |
| Mar 26, 2026 | 255.40 | 255.90 | 254.40 | 255.40 | 255.40 | 0.95% | 30 |
| Mar 25, 2026 | 251.80 | 254.90 | 251.20 | 253.00 | 253.00 | 2.26% | 30 |
| Mar 24, 2026 | 249.80 | 249.80 | 247.40 | 247.40 | 247.40 | -0.44% | - |
| Mar 23, 2026 | 250.80 | 254.70 | 248.50 | 248.50 | 248.50 | -1.93% | - |
| Mar 20, 2026 | 253.10 | 253.40 | 251.10 | 253.40 | 253.40 | -1.44% | - |
| Mar 19, 2026 | 257.20 | 258.10 | 256.80 | 257.10 | 257.10 | 0.55% | - |
| Mar 18, 2026 | 259.00 | 259.00 | 253.00 | 255.70 | 255.70 | -0.89% | - |
| Mar 17, 2026 | 254.60 | 259.80 | 254.00 | 258.00 | 258.00 | 0.82% | - |
| Mar 16, 2026 | 254.80 | 255.90 | 253.90 | 255.90 | 255.90 | 0.55% | - |
| Mar 13, 2026 | 250.10 | 254.60 | 250.10 | 254.50 | 254.50 | 3.04% | - |
| Mar 12, 2026 | 249.80 | 252.30 | 247.00 | 247.00 | 247.00 | -0.80% | 28 |
| Mar 11, 2026 | 244.70 | 249.00 | 240.90 | 249.00 | 249.00 | 0.69% | 4 |
| Mar 10, 2026 | 240.80 | 247.30 | 240.80 | 247.30 | 247.30 | 0.49% | 34 |
| Mar 6, 2026 | 248.10 | 249.10 | 246.10 | 246.10 | 244.62 | -2.03% | - |
| Mar 5, 2026 | 251.60 | 251.90 | 250.00 | 251.20 | 249.69 | 0.40% | - |
| Mar 4, 2026 | 244.00 | 250.20 | 244.00 | 250.20 | 248.69 | 0.12% | - |
| Mar 3, 2026 | 249.80 | 252.70 | 249.80 | 249.90 | 248.39 | -4.44% | - |
| Mar 2, 2026 | 271.30 | 271.30 | 261.50 | 261.50 | 259.92 | -3.11% | 33 |
| Feb 27, 2026 | 272.80 | 276.80 | 269.90 | 269.90 | 268.27 | -2.35% | 3 |
| Feb 26, 2026 | 281.80 | 281.80 | 276.40 | 276.40 | 274.73 | -1.32% | 32 |
| Feb 25, 2026 | 277.00 | 280.20 | 277.00 | 280.10 | 278.41 | 2.56% | - |
| Feb 24, 2026 | 285.40 | 285.70 | 273.10 | 273.10 | 271.45 | -5.63% | - |
| Feb 23, 2026 | 288.90 | 290.50 | 288.40 | 289.40 | 287.66 | - | - |
| Feb 20, 2026 | 296.80 | 296.80 | 289.40 | 289.40 | 287.66 | -0.89% | 11 |
| Feb 19, 2026 | 293.60 | 294.80 | 292.00 | 292.00 | 290.24 | -0.03% | - |
| Feb 18, 2026 | 291.70 | 292.50 | 290.60 | 292.10 | 290.34 | -0.03% | - |
| Feb 17, 2026 | 292.90 | 294.00 | 291.20 | 292.20 | 290.44 | -0.31% | - |
| Feb 16, 2026 | 293.10 | 293.60 | 293.00 | 293.10 | 291.33 | 1.17% | - |
| Feb 13, 2026 | 283.10 | 289.70 | 280.60 | 289.70 | 287.95 | 0.21% | - |
| Feb 12, 2026 | 278.50 | 289.10 | 277.00 | 289.10 | 287.36 | 4.71% | - |
| Feb 11, 2026 | 275.20 | 276.10 | 270.50 | 276.10 | 274.44 | -0.72% | - |
| Feb 10, 2026 | 275.50 | 278.10 | 274.50 | 278.10 | 276.42 | 0.14% | - |
| Feb 9, 2026 | 286.40 | 286.40 | 277.70 | 277.70 | 276.03 | -1.03% | - |
| Feb 6, 2026 | 281.60 | 283.00 | 280.60 | 280.60 | 278.91 | -1.75% | - |
| Feb 5, 2026 | 288.40 | 289.20 | 285.60 | 285.60 | 283.88 | -2.29% | - |
| Feb 4, 2026 | 286.90 | 292.30 | 286.90 | 292.30 | 290.54 | 1.39% | - |
| Feb 3, 2026 | 289.40 | 289.80 | 288.20 | 288.30 | 286.56 | -0.17% | - |
| Feb 2, 2026 | 289.20 | 291.30 | 288.20 | 288.80 | 287.06 | -0.24% | - |
| Jan 30, 2026 | 286.60 | 292.00 | 286.60 | 289.50 | 287.75 | -0.38% | - |
| Jan 29, 2026 | 285.30 | 290.60 | 284.10 | 290.60 | 288.85 | - | - |
| Jan 28, 2026 | 267.60 | 290.60 | 254.30 | 290.60 | 288.85 | 5.44% | 141 |
| Jan 27, 2026 | 298.50 | 298.50 | 275.60 | 275.60 | 273.94 | -11.92% | - |
| Jan 26, 2026 | 313.30 | 313.30 | 312.40 | 312.90 | 311.01 | -0.73% | - |
| Jan 23, 2026 | 317.20 | 318.40 | 315.20 | 315.20 | 313.30 | 0.93% | - |
| Jan 22, 2026 | 316.80 | 317.50 | 312.30 | 312.30 | 310.42 | -0.92% | - |
| Jan 21, 2026 | 313.90 | 315.20 | 313.70 | 315.20 | 313.30 | -1.19% | - |
| Jan 20, 2026 | 317.00 | 319.00 | 314.70 | 319.00 | 317.08 | -0.06% | - |
| Jan 19, 2026 | 319.90 | 319.90 | 319.20 | 319.20 | 317.28 | -1.72% | - |
| Jan 16, 2026 | 329.00 | 329.00 | 324.80 | 324.80 | 322.84 | -0.88% | - |
| Jan 15, 2026 | 320.40 | 327.70 | 318.10 | 327.70 | 325.72 | 2.09% | - |
| Jan 14, 2026 | 317.70 | 321.00 | 314.50 | 321.00 | 319.06 | 0.75% | - |
| Jan 13, 2026 | 321.40 | 321.40 | 318.60 | 318.60 | 316.68 | 0.95% | - |
| Jan 12, 2026 | 317.80 | 320.40 | 315.60 | 315.60 | 313.70 | -1.65% | - |
| Jan 9, 2026 | 321.80 | 323.20 | 320.90 | 320.90 | 318.97 | -0.99% | - |
| Jan 8, 2026 | 315.90 | 324.10 | 315.90 | 324.10 | 322.15 | 2.60% | - |
| Jan 7, 2026 | 318.20 | 319.40 | 315.90 | 315.90 | 314.00 | -0.25% | - |
| Jan 6, 2026 | 309.80 | 316.70 | 306.20 | 316.70 | 314.79 | 2.53% | - |
| Jan 5, 2026 | 303.30 | 308.90 | 301.00 | 308.90 | 307.04 | 1.78% | - |
| Jan 2, 2026 | 298.50 | 303.50 | 297.70 | 303.50 | 301.67 | 3.23% | - |
| Dec 30, 2025 | 295.80 | 296.00 | 294.00 | 294.00 | 292.23 | -0.81% | - |
| Dec 29, 2025 | 296.20 | 297.00 | 296.10 | 296.40 | 294.61 | 1.54% | - |
| Dec 23, 2025 | 292.30 | 292.30 | 291.90 | 291.90 | 290.14 | -0.14% | - |
| Dec 22, 2025 | 291.00 | 292.30 | 288.70 | 292.30 | 290.54 | -0.54% | - |
| Dec 19, 2025 | 296.90 | 296.90 | 289.60 | 293.90 | 292.13 | 0.07% | - |
| Dec 18, 2025 | 294.80 | 295.90 | 291.40 | 293.70 | 291.93 | -0.31% | - |
| Dec 17, 2025 | 300.50 | 301.10 | 294.60 | 294.60 | 292.82 | -2.61% | - |
| Dec 16, 2025 | 306.10 | 306.50 | 302.50 | 302.50 | 300.68 | -1.43% | - |
| Dec 15, 2025 | 307.00 | 307.80 | 306.90 | 306.90 | 305.05 | -0.10% | - |
| Dec 12, 2025 | 304.90 | 307.20 | 304.40 | 307.20 | 305.35 | 1.76% | - |
| Dec 11, 2025 | 290.10 | 301.90 | 289.20 | 301.90 | 300.08 | 5.74% | - |
| Dec 10, 2025 | 283.30 | 285.50 | 282.70 | 285.50 | 283.78 | 0.32% | - |
| Dec 9, 2025 | 284.10 | 286.40 | 283.80 | 284.60 | 282.88 | 0.32% | - |
| Dec 8, 2025 | 283.40 | 283.70 | 283.40 | 283.70 | 281.99 | -0.07% | - |
| Dec 5, 2025 | 284.70 | 286.30 | 283.90 | 283.90 | 282.19 | - | - |
| Dec 3, 2025 | 284.80 | 285.70 | 283.90 | 283.90 | 280.73 | -0.28% | - |
| Dec 2, 2025 | 284.10 | 285.40 | 284.10 | 284.70 | 281.52 | -1.42% | - |
| Dec 1, 2025 | 290.10 | 291.20 | 288.80 | 288.80 | 285.58 | -1.26% | - |
| Nov 28, 2025 | 293.50 | 295.30 | 292.20 | 292.50 | 289.23 | -1.15% | - |