Humana AB (publ) (FRA:47H)
Germany · Delayed Price · Currency is EUR 3.905
-0.015 (-0.38%)
Last updated: Feb 20, 2026, 8:04 AM CET
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | - |
| Jan 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.26% | - |
| Jan 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.72% | - |
| Jan 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.63% | - |
| 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% | - |