Humana Inc. (BIT:1HUM)
Italy · Delayed Price · Currency is EUR 216.90
-11.90 (-5.20%)
Last updated: Sep 19, 2025, 3:42 PM CET
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 222.00 | 222.00 | 222.00 | 216.90 | 216.90 | -5.16% | 3 |
| Sep 18, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -0.04% | - |
| Sep 17, 2025 | 225.50 | 225.50 | 225.50 | 228.80 | 228.80 | 0.84% | 20 |
| Sep 16, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -2.03% | - |
| Sep 15, 2025 | 235.70 | 235.70 | 235.70 | 231.60 | 231.60 | -2.07% | 7 |
| Sep 12, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -0.08% | - |
| Sep 11, 2025 | 226.00 | 230.00 | 224.90 | 236.70 | 236.70 | 3.91% | 12 |
| Sep 10, 2025 | 235.00 | 235.00 | 217.00 | 227.80 | 227.80 | -12.42% | 114 |
| Sep 9, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -0.73% | - |
| Sep 8, 2025 | 265.00 | 265.00 | 265.00 | 262.00 | 262.00 | -1.06% | 5 |
| Sep 5, 2025 | 266.60 | 266.60 | 266.60 | 264.80 | 264.80 | -0.82% | 49 |
| Sep 4, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.02% | - |
| Sep 3, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -1.42% | - |
| Sep 2, 2025 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 3.39% | - |
| Sep 1, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 0.82% | - |
| Aug 29, 2025 | 258.30 | 258.30 | 258.30 | 257.20 | 257.20 | 1.46% | 26 |
| Aug 28, 2025 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | -1.29% | - |
| Aug 27, 2025 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0.55% | - |
| Aug 26, 2025 | 240.40 | 249.40 | 240.40 | 255.40 | 255.40 | 0.39% | 30 |
| Aug 25, 2025 | 254.50 | 254.50 | 254.50 | 254.40 | 254.40 | -0.51% | 1 |
| Aug 22, 2025 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.67% | - |
| Aug 21, 2025 | 253.20 | 253.20 | 252.80 | 254.00 | 254.00 | 3.29% | 85 |
| Aug 20, 2025 | 246.70 | 246.70 | 246.70 | 245.90 | 245.90 | -0.49% | 2 |
| Aug 19, 2025 | 258.00 | 258.20 | 233.80 | 247.10 | 247.10 | -0.16% | 232 |
| Aug 18, 2025 | 256.80 | 256.80 | 232.80 | 247.50 | 247.50 | 2.32% | 266 |
| Aug 14, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 1.72% | - |
| Aug 13, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 2.32% | - |
| Aug 12, 2025 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | 0.96% | - |
| Aug 11, 2025 | 232.40 | 232.40 | 229.30 | 230.20 | 230.20 | 3.60% | 12 |
| Aug 8, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.97% | - |
| Aug 7, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -1.63% | - |
| Aug 6, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -0.14% | - |
| Aug 5, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 3.50% | - |
| Aug 4, 2025 | 214.50 | 214.50 | 214.40 | 214.30 | 214.30 | -0.28% | 9 |
| Aug 1, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -3.33% | - |
| Jul 31, 2025 | 224.10 | 232.30 | 224.10 | 222.30 | 222.30 | 5.11% | 120 |
| Jul 30, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 3.83% | - |
| Jul 29, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 0.54% | - |
| Jul 28, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -0.44% | - |
| Jul 25, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 3.99% | - |
| Jul 24, 2025 | 203.80 | 203.80 | 203.80 | 195.70 | 195.70 | -1.21% | 5 |
| Jul 23, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 1.49% | - |
| Jul 22, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 1.32% | - |
| Jul 21, 2025 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 2.91% | - |
| Jul 18, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -4.07% | - |
| Jul 17, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 2.15% | - |
| Jul 16, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | -1.70% | - |
| Jul 15, 2025 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | -0.38% | - |
| Jul 14, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | -0.33% | - |
| Jul 11, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -2.85% | - |