Humana Inc. (ETR:HUM)
Germany · Delayed Price · Currency is EUR 334.00
-4.00 (-1.18%)
At close: Sep 17, 2026
ETR:HUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | -1.74% | 8 |
| Sep 15, 2026 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | -3.91% | - |
| Sep 14, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 2.29% | 28 |
| Sep 11, 2026 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | - |
| Sep 10, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | - |
| Sep 9, 2026 | 346.00 | 354.00 | 346.00 | 346.00 | 346.00 | -0.57% | - |
| Sep 8, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | - |
| Sep 7, 2026 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | -1.15% | - |
| Sep 4, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -2.25% | - |
| Sep 3, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3.49% | - |
| Sep 2, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.78% | - |
| Sep 1, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.81% | - |
| Aug 31, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.78% | - |
| Aug 28, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.60% | - |
| Aug 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Aug 26, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.82% | - |
| Aug 25, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | - |
| Aug 21, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Aug 20, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | - |
| Aug 19, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -2.41% | - |
| Aug 18, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Aug 17, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.60% | 2 |
| Aug 14, 2026 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 1 |
| Aug 13, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0.60% | - |
| Aug 12, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Aug 11, 2026 | 336.00 | 336.00 | 328.00 | 328.00 | 328.00 | -2.38% | 8 |
| Aug 10, 2026 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 1.20% | 4 |
| Aug 7, 2026 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 7.10% | 5 |
| Aug 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -6.06% | - |
| Aug 4, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5.10% | 15 |
| Aug 3, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.48% | 4 |
| Jul 31, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.90% | - |
| Jul 30, 2026 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | -5.39% | 44 |
| Jul 28, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | - |
| Jul 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -2.33% | - |
| Jul 24, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.58% | - |
| Jul 23, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.70% | - |
| Jul 22, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -1.12% | - |
| Jul 21, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 1.71% | - |
| Jul 20, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1.16% | 2 |
| Jul 17, 2026 | 336.00 | 346.00 | 336.00 | 346.00 | 346.00 | -3.35% | 92 |
| Jul 15, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.56% | - |
| Jul 14, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 2.89% | 1 |
| Jul 10, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.57% | - |
| Jul 9, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -1.14% | - |
| Jul 8, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.57% | - |
| Jul 7, 2026 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 1.74% | 9 |
| Jul 6, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -2.82% | - |
| Jul 2, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 5.36% | - |