Humana AB (publ) (FRA:47H)
Germany · Delayed Price · Currency is EUR 4.425
+0.050 (1.14%)
At close: Dec 19, 2025
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Oct 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.66% | - |
| Oct 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Oct 21, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.14% | - |
| Oct 20, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.27% | - |
| Oct 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Oct 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.80% | - |
| Oct 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.40% | - |
| Oct 14, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.21% | - |
| Oct 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.46% | - |