Humana Inc. (BIT:1HUM)
Italy · Delayed Price · Currency is EUR 252.50
+17.90 (7.63%)
At close: Oct 21, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 248.00 | 248.00 | 245.70 | 243.50 | 243.50 | -2.64% | 44 |
| Oct 30, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -1.15% | - |
| Oct 29, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.40% | - |
| Oct 28, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.45% | - |
| Oct 24, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.08% | - |
| Oct 23, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.39% | - |
| Oct 22, 2025 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -0.16% | - |
| Oct 21, 2025 | 249.20 | 252.00 | 249.20 | 252.50 | 252.50 | 4.30% | 96 |
| Oct 20, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 3.20% | - |
| Oct 17, 2025 | 224.80 | 224.80 | 224.80 | 234.60 | 234.60 | 3.76% | 50 |
| Oct 16, 2025 | 226.00 | 226.00 | 226.00 | 226.10 | 226.10 | 1.44% | 8 |
| Oct 15, 2025 | 226.00 | 226.00 | 223.00 | 222.90 | 222.90 | -0.76% | 250 |
| Oct 14, 2025 | 226.50 | 229.50 | 223.10 | 224.60 | 224.60 | -5.55% | 33 |
| Oct 13, 2025 | 237.20 | 237.20 | 237.20 | 237.80 | 237.80 | -1.25% | 4 |
| Oct 10, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -5.57% | - |
| Oct 9, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.05% | - |
| Oct 8, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 2.51% | - |
| Oct 7, 2025 | 253.30 | 253.30 | 253.30 | 251.40 | 251.40 | 0.76% | 25 |
| Oct 6, 2025 | 230.60 | 248.00 | 230.60 | 249.50 | 249.50 | 6.40% | 94 |
| Oct 3, 2025 | 234.00 | 235.10 | 234.00 | 234.50 | 234.50 | 11.56% | 4 |
| Oct 2, 2025 | 211.50 | 211.50 | 210.50 | 210.20 | 210.20 | -4.02% | 35 |
| Oct 1, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.64% | - |
| Sep 30, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1.43% | - |
| Sep 29, 2025 | 216.80 | 216.80 | 216.80 | 217.30 | 217.30 | -0.09% | 9 |
| Sep 26, 2025 | 216.80 | 216.80 | 216.80 | 217.50 | 217.50 | -0.59% | 3 |
| Sep 25, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -1.44% | - |
| Sep 24, 2025 | 221.25 | 221.25 | 221.25 | 222.00 | 221.25 | 1.37% | - |
| Sep 23, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 218.26 | 2.00% | 10 |
| Sep 22, 2025 | 213.97 | 213.97 | 213.97 | 214.70 | 213.97 | -1.01% | - |
| Sep 19, 2025 | 222.00 | 222.00 | 222.00 | 216.90 | 216.16 | -5.16% | 3 |
| Sep 18, 2025 | 227.92 | 227.92 | 227.92 | 228.70 | 227.92 | -0.04% | - |
| Sep 17, 2025 | 225.50 | 225.50 | 225.50 | 228.80 | 228.02 | 0.84% | 20 |
| Sep 16, 2025 | 226.13 | 226.13 | 226.13 | 226.90 | 226.13 | -2.03% | - |
| Sep 15, 2025 | 235.70 | 235.70 | 235.70 | 231.60 | 230.81 | -2.07% | 7 |
| Sep 12, 2025 | 235.70 | 235.70 | 235.70 | 236.50 | 235.70 | -0.08% | - |
| Sep 11, 2025 | 226.00 | 230.00 | 224.90 | 236.70 | 235.90 | 3.91% | 12 |
| Sep 10, 2025 | 235.00 | 235.00 | 217.00 | 227.80 | 227.03 | -12.42% | 114 |
| Sep 9, 2025 | 259.22 | 259.22 | 259.22 | 260.10 | 259.22 | -0.73% | - |
| Sep 8, 2025 | 265.00 | 265.00 | 265.00 | 262.00 | 261.11 | -1.06% | 5 |
| Sep 5, 2025 | 266.60 | 266.60 | 266.60 | 264.80 | 263.90 | -0.82% | 49 |
| Sep 4, 2025 | 266.09 | 266.09 | 266.09 | 267.00 | 266.09 | 1.02% | - |
| Sep 3, 2025 | 263.40 | 263.40 | 263.40 | 264.30 | 263.40 | -1.42% | - |
| Sep 2, 2025 | 267.19 | 267.19 | 267.19 | 268.10 | 267.19 | 3.39% | - |
| Sep 1, 2025 | 258.42 | 258.42 | 258.42 | 259.30 | 258.42 | 0.82% | - |
| Aug 29, 2025 | 258.30 | 258.30 | 258.30 | 257.20 | 256.33 | 1.46% | 26 |
| Aug 28, 2025 | 252.64 | 252.64 | 252.64 | 253.50 | 252.64 | -1.29% | - |
| Aug 27, 2025 | 255.93 | 255.93 | 255.93 | 256.80 | 255.93 | 0.55% | - |
| Aug 26, 2025 | 240.40 | 249.40 | 240.40 | 255.40 | 254.53 | 0.39% | 30 |
| Aug 25, 2025 | 254.50 | 254.50 | 254.50 | 254.40 | 253.54 | -0.51% | 1 |