Elevance Health, Inc. (ETR:A58)
Germany
· Delayed Price · Currency is EUR 284.30
-1.33 (-0.47%)
At close: Dec 5, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.70 | 284.30 | 283.70 | 284.30 | 284.30 | -0.98% | 1 |
| Dec 4, 2025 | 287.10 | 287.10 | 287.10 | 287.10 | 285.63 | 0.91% | - |
| Dec 3, 2025 | 285.10 | 286.40 | 283.10 | 284.50 | 283.05 | -0.18% | 15 |
| Dec 2, 2025 | 283.00 | 285.00 | 283.00 | 285.00 | 283.54 | -1.32% | 9 |
| Dec 1, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 287.32 | -1.26% | - |
| Nov 28, 2025 | 291.40 | 292.50 | 291.40 | 292.50 | 291.01 | -1.22% | 104 |
| Nov 27, 2025 | 296.10 | 296.10 | 296.10 | 296.10 | 294.59 | 1.54% | - |
| Nov 26, 2025 | 291.10 | 291.60 | 291.10 | 291.60 | 290.11 | 4.70% | 60 |
| Nov 21, 2025 | 278.90 | 278.90 | 278.50 | 278.50 | 277.08 | 0.98% | 25 |
| Nov 20, 2025 | 273.50 | 275.80 | 273.50 | 275.80 | 274.39 | -0.22% | 3 |
| Nov 19, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 274.99 | -1.95% | - |
| Nov 18, 2025 | 284.30 | 284.30 | 281.90 | 281.90 | 280.46 | 0.75% | 8 |
| Nov 14, 2025 | 274.40 | 282.90 | 274.40 | 279.80 | 278.37 | 2.91% | 71 |
| Nov 12, 2025 | 271.30 | 271.90 | 271.30 | 271.90 | 270.51 | 0.89% | 56 |
| Nov 11, 2025 | 262.80 | 269.50 | 262.60 | 269.50 | 268.12 | 3.02% | 37 |
| Nov 10, 2025 | 265.80 | 265.80 | 261.60 | 261.60 | 260.26 | -3.40% | 33 |
| Nov 7, 2025 | 270.50 | 270.80 | 270.50 | 270.80 | 269.42 | -1.92% | 2 |
| Nov 6, 2025 | 278.60 | 278.60 | 276.10 | 276.10 | 274.69 | 0.80% | 15 |
| Nov 5, 2025 | 273.90 | 273.90 | 273.90 | 273.90 | 272.50 | -0.25% | - |
| Nov 4, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 273.20 | 1.22% | 51 |
| Nov 3, 2025 | 274.00 | 274.00 | 271.30 | 271.30 | 269.91 | -1.09% | 197 |
| Oct 31, 2025 | 277.30 | 277.30 | 272.80 | 274.30 | 272.90 | -3.21% | 170 |
| Oct 30, 2025 | 289.30 | 289.50 | 283.40 | 283.40 | 281.95 | -1.84% | 77 |
| Oct 29, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 287.23 | -1.67% | - |
| Oct 28, 2025 | 298.00 | 300.60 | 293.30 | 293.60 | 292.10 | 0.20% | 118 |
| Oct 27, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 291.50 | -0.88% | - |
| Oct 24, 2025 | 297.80 | 297.80 | 295.60 | 295.60 | 294.09 | -0.44% | 30 |
| Oct 23, 2025 | 294.20 | 296.90 | 290.80 | 296.90 | 295.38 | 0.27% | 85 |
| Oct 22, 2025 | 297.50 | 301.40 | 296.10 | 296.10 | 294.59 | -1.27% | 99 |
| Oct 21, 2025 | 319.80 | 319.80 | 293.10 | 299.90 | 298.37 | -1.15% | 10 |
| Oct 20, 2025 | 302.60 | 303.40 | 302.60 | 303.40 | 301.85 | 1.10% | 31 |
| Oct 17, 2025 | 300.10 | 300.10 | 294.60 | 300.10 | 298.57 | 0.13% | 20 |
| Oct 16, 2025 | 298.00 | 299.70 | 298.00 | 299.70 | 298.17 | 0.07% | 61 |
| Oct 15, 2025 | 300.80 | 300.80 | 298.60 | 299.50 | 297.97 | -0.20% | 103 |
| Oct 14, 2025 | 297.90 | 301.40 | 297.90 | 300.10 | 298.57 | -2.18% | 2,692 |
| Oct 13, 2025 | 304.30 | 306.80 | 304.30 | 306.80 | 305.23 | 0.69% | 44 |
| Oct 10, 2025 | 309.00 | 309.00 | 304.40 | 304.70 | 303.14 | -2.90% | 105 |
| Oct 9, 2025 | 313.50 | 314.80 | 313.50 | 313.80 | 312.20 | 0.87% | 4 |
| Oct 8, 2025 | 309.80 | 312.40 | 309.80 | 311.10 | 309.51 | 2.23% | 7 |
| Oct 7, 2025 | 301.60 | 305.60 | 301.60 | 304.30 | 302.75 | 1.26% | 31 |
| Oct 6, 2025 | 299.10 | 300.50 | 298.50 | 300.50 | 298.97 | -0.46% | 105 |
| Oct 3, 2025 | 291.10 | 301.90 | 291.10 | 301.90 | 300.36 | 5.38% | 682 |
| Oct 2, 2025 | 286.60 | 286.60 | 286.50 | 286.50 | 285.04 | 1.85% | 7 |
| Oct 1, 2025 | 279.10 | 281.30 | 279.10 | 281.30 | 279.86 | 3.04% | 9 |
| Sep 30, 2025 | 271.60 | 274.00 | 271.60 | 273.00 | 271.61 | -0.04% | 48 |
| Sep 29, 2025 | 270.00 | 273.10 | 270.00 | 273.10 | 271.71 | 0.52% | 100 |
| Sep 26, 2025 | 270.30 | 271.70 | 270.30 | 271.70 | 270.31 | -0.33% | 5 |
| Sep 25, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 271.21 | -0.51% | - |
| Sep 24, 2025 | 278.90 | 278.90 | 274.00 | 274.00 | 272.60 | 0.29% | 8 |
| Sep 23, 2025 | 273.20 | 273.20 | 273.20 | 273.20 | 271.80 | 1.94% | - |