Elevance Health, Inc. (VIE:ELV)
Austria
· Delayed Price · Currency is EUR 271.90
-0.90 (-0.33%)
At close: Sep 26, 2025
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 271.90 | 273.20 | 271.80 | 271.90 | 271.90 | -0.33% | - |
| Sep 25, 2025 | 278.10 | 279.50 | 272.80 | 272.80 | 272.80 | -0.44% | - |
| Sep 24, 2025 | 274.90 | 275.70 | 274.00 | 274.00 | 274.00 | 0.40% | - |
| Sep 23, 2025 | 269.70 | 272.90 | 269.30 | 272.90 | 272.90 | 1.90% | - |
| Sep 22, 2025 | 267.10 | 267.80 | 265.10 | 267.80 | 267.80 | -0.52% | - |
| Sep 19, 2025 | 267.90 | 269.20 | 267.00 | 269.20 | 269.20 | 1.13% | - |
| Sep 18, 2025 | 262.60 | 266.20 | 261.70 | 266.20 | 266.20 | 1.02% | - |
| Sep 17, 2025 | 262.00 | 263.50 | 261.60 | 263.50 | 263.50 | 1.42% | - |
| Sep 16, 2025 | 261.10 | 261.20 | 259.80 | 259.80 | 259.80 | -0.73% | - |
| Sep 15, 2025 | 268.20 | 268.20 | 261.70 | 261.70 | 261.70 | -2.39% | - |
| Sep 12, 2025 | 269.80 | 270.60 | 268.10 | 268.10 | 268.10 | -0.07% | - |
| Sep 11, 2025 | 263.10 | 268.30 | 262.90 | 268.30 | 268.30 | 2.64% | - |
| Sep 10, 2025 | 267.00 | 268.10 | 261.40 | 261.40 | 261.40 | -0.53% | - |
| Sep 8, 2025 | 269.20 | 269.20 | 262.80 | 262.80 | 261.34 | -1.57% | - |
| Sep 5, 2025 | 264.40 | 267.00 | 261.10 | 267.00 | 265.52 | 0.64% | - |
| Sep 4, 2025 | 275.70 | 275.90 | 265.00 | 265.30 | 263.83 | -3.03% | - |
| Sep 3, 2025 | 276.50 | 278.70 | 273.60 | 273.60 | 272.08 | -1.55% | - |
| Sep 2, 2025 | 271.70 | 277.90 | 271.70 | 277.90 | 276.36 | 2.24% | - |
| Sep 1, 2025 | 271.80 | 271.80 | 271.10 | 271.80 | 270.29 | 0.63% | - |
| Aug 29, 2025 | 265.40 | 270.10 | 264.70 | 270.10 | 268.60 | 2.82% | - |
| Aug 28, 2025 | 266.70 | 266.90 | 262.70 | 262.70 | 261.24 | -1.76% | - |
| Aug 27, 2025 | 267.60 | 268.40 | 266.00 | 267.40 | 265.92 | 0.26% | - |
| Aug 26, 2025 | 269.70 | 270.00 | 266.70 | 266.70 | 265.22 | -0.63% | - |
| Aug 25, 2025 | 270.00 | 270.40 | 268.40 | 268.40 | 266.91 | -0.85% | - |
| Aug 22, 2025 | 266.90 | 270.70 | 266.90 | 270.70 | 269.20 | 0.63% | - |
| Aug 21, 2025 | 266.40 | 269.00 | 265.40 | 269.00 | 267.51 | 0.75% | - |
| Aug 20, 2025 | 267.70 | 268.70 | 267.00 | 267.00 | 265.52 | -0.26% | - |
| Aug 19, 2025 | 264.70 | 267.70 | 264.60 | 267.70 | 266.21 | -1.00% | 5 |
| Aug 18, 2025 | 265.70 | 270.40 | 265.70 | 270.40 | 268.90 | 3.68% | - |
| Aug 15, 2025 | 265.30 | 265.30 | 260.80 | 260.80 | 259.35 | 3.12% | - |
| Aug 14, 2025 | 252.60 | 253.90 | 251.70 | 252.90 | 251.50 | - | - |
| Aug 13, 2025 | 250.40 | 252.90 | 250.30 | 252.90 | 251.50 | 1.04% | - |
| Aug 12, 2025 | 250.80 | 251.10 | 249.80 | 250.30 | 248.91 | -0.52% | - |
| Aug 11, 2025 | 252.80 | 255.00 | 251.60 | 251.60 | 250.20 | 2.03% | - |
| Aug 8, 2025 | 244.80 | 246.60 | 243.80 | 246.60 | 245.23 | 2.37% | - |
| Aug 7, 2025 | 238.20 | 240.90 | 237.80 | 240.90 | 239.56 | 0.33% | - |
| Aug 6, 2025 | 240.40 | 240.40 | 237.40 | 240.10 | 238.77 | -0.25% | - |
| Aug 5, 2025 | 238.60 | 240.70 | 238.20 | 240.70 | 239.36 | -0.33% | 31 |
| Aug 4, 2025 | 240.50 | 241.50 | 237.30 | 241.50 | 240.16 | 0.12% | - |
| Aug 1, 2025 | 247.50 | 247.80 | 241.20 | 241.20 | 239.86 | -4.81% | - |
| Jul 31, 2025 | 256.80 | 256.80 | 253.40 | 253.40 | 251.99 | 0.88% | - |
| Jul 30, 2025 | 249.80 | 253.00 | 249.80 | 251.20 | 249.81 | -0.24% | - |
| Jul 29, 2025 | 247.80 | 251.80 | 244.30 | 251.80 | 250.40 | 2.40% | 37 |
| Jul 28, 2025 | 248.20 | 249.90 | 245.90 | 245.90 | 244.54 | -0.97% | - |
| Jul 25, 2025 | 240.40 | 248.30 | 237.70 | 248.30 | 246.92 | 2.18% | - |
| Jul 24, 2025 | 251.20 | 251.50 | 243.00 | 243.00 | 241.65 | -0.61% | - |
| Jul 23, 2025 | 241.20 | 244.50 | 241.20 | 244.50 | 243.14 | 2.30% | - |
| Jul 22, 2025 | 237.10 | 239.00 | 237.00 | 239.00 | 237.67 | 0.04% | - |
| Jul 21, 2025 | 238.50 | 239.60 | 238.50 | 238.90 | 237.57 | -2.05% | - |
| Jul 18, 2025 | 259.80 | 259.80 | 243.90 | 243.90 | 242.55 | -7.93% | - |