Humana AB (publ) (FRA:47H)
Germany · Delayed Price · Currency is EUR 4.150
+0.030 (0.73%)
At close: Mar 27, 2026
FRA:47H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | - |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Mar 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.61% | - |
| Mar 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.53% | - |
| Mar 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.87% | - |
| Mar 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.83% | - |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.09% | - |
| Mar 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Mar 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.34% | - |
| Mar 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.85% | - |
| Mar 13, 2026 | 4.29 | 4.29 | 4.14 | 4.14 | 4.14 | -4.61% | 957 |
| Mar 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.02% | - |
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.05% | - |
| Mar 10, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.62% | - |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.62% | - |
| Mar 6, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.69% | - |
| Mar 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Mar 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.74% | - |
| Mar 3, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.98% | - |
| Mar 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.82% | - |
| Feb 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.39% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Feb 25, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 5.15% | 84 |
| Feb 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Feb 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.38% | - |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.38% | - |
| Feb 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Feb 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.25% | - |
| Feb 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 5.11% | - |
| Feb 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.33% | - |
| Feb 13, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.46% | - |
| Feb 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.58% | - |
| Feb 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.93% | - |
| Feb 10, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | - |
| Feb 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Feb 6, 2026 | 4.59 | 4.59 | 4.04 | 4.04 | 4.04 | -9.52% | 344 |
| Feb 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Feb 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.52% | - |
| Feb 3, 2026 | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | -0.22% | 219 |
| Feb 2, 2026 | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | 3.51% | 149 |
| Jan 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.45% | - |
| Jan 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.86% | - |
| Jan 28, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | -0.76% | 63 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Jan 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.37% | - |
| Jan 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Jan 22, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% | - |
| Jan 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Jan 20, 2026 | 4.53 | 4.61 | 4.53 | 4.61 | 4.61 | -1.07% | 100 |
| Jan 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.53% | - |