Humana AB (publ) (FRA:47H)
Germany · Delayed Price · Currency is EUR 4.375
+0.035 (0.81%)
Last updated: Jun 5, 2026, 8:09 AM CET
FRA:47H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | - | 0.81% | - |
| Jun 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jun 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.57% | 4 |
| Jun 2, 2026 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -7.93% | 4 |
| Jun 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | -0.50% | - |
| May 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 0.50% | - |
| May 28, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.86 | -0.50% | - |
| May 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.88 | 2.14% | - |
| May 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.78 | 3.48% | - |
| May 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | - | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | 3.49% | - |
| May 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.47 | 2.00% | - |
| May 20, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.38 | 2.98% | - |
| May 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -0.34% | - |
| May 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -0.79% | - |
| May 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | -0.68% | - |
| May 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | 3.02% | - |
| May 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | -1.03% | - |
| May 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -1.47% | - |
| May 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | 0.91% | - |
| May 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | 1.74% | - |
| May 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | 0.94% | - |
| May 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -0.58% | - |
| May 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | -2.83% | - |
| May 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | 1.15% | - |
| Apr 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.26 | -1.36% | - |
| Apr 29, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.31 | 0.45% | - |
| Apr 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.29 | 11.38% | - |
| Apr 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | -5.61% | - |
| Apr 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.09 | -0.71% | - |
| Apr 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.11 | -1.86% | - |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | 0.82% | - |
| Apr 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -0.70% | - |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -0.23% | - |
| Apr 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | 0.35% | - |
| Apr 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.18 | 0.59% | - |
| Apr 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -3.18% | - |
| Apr 14, 2026 | 4.30 | 4.41 | 4.30 | 4.41 | 4.29 | 3.65% | 10 |
| Apr 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | 1.31% | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | -1.18% | - |
| Apr 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | -4.18% | - |
| Apr 8, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | 1.37% | - |
| Apr 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.26 | -0.91% | - |
| Apr 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | 1.97% | - |
| Apr 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.22 | 1.88% | - |
| Mar 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | 3.03% | - |
| Mar 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | -0.72% | - |
| Mar 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.05 | 0.73% | - |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 3.52% | - |
| Mar 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | -1.61% | - |