Humana AB (publ) (FRA:47H)
Germany · Delayed Price · Currency is EUR 4.750
-0.040 (-0.84%)
At close: Jan 9, 2026
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | - |
| Jan 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.46% | - |
| Jan 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.11% | - |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.96% | - |
| Jan 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.61% | - |
| Jan 2, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 1.86% | 1,305 |
| Dec 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Dec 29, 2025 | 4.53 | 4.58 | 4.53 | 4.58 | 4.58 | 0.66% | 50 |
| Dec 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.11% | - |
| Dec 22, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 2.94% | 38 |
| Dec 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.14% | - |
| Dec 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.02% | - |
| Dec 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.56% | - |
| Dec 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | - |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.98% | - |
| Dec 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.04% | - |
| Dec 11, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 3.23% | 1,165 |
| Dec 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.41% | - |
| Dec 9, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.71% | - |
| Dec 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.35% | - |
| Dec 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | - |
| Dec 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.52% | - |
| Dec 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Dec 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.58% | - |
| Dec 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.74% | - |
| Nov 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | - |
| Nov 27, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.36% | - |
| Nov 26, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.84% | - |
| Nov 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.12% | - |
| Nov 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Nov 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | - |
| Nov 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Nov 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.02% | - |
| Nov 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | - |
| Nov 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Nov 14, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Nov 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.95% | - |
| Nov 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Nov 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.36% | - |
| Nov 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.60% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.36% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | - |
| Nov 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.74% | - |
| Nov 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.50% | - |
| Nov 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% | - |
| Oct 31, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.12% | - |
| Oct 30, 2025 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 2.38% | - |
| Oct 29, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Oct 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.12% | - |
| Oct 27, 2025 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 10.78% | - |