Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 146.50
-5.00 (-3.30%)
At close: Mar 27, 2026
FRA:HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 150.90 | 150.90 | 145.05 | 146.45 | 146.45 | -3.33% | - |
| Mar 26, 2026 | 149.65 | 151.50 | 149.65 | 151.50 | 150.73 | 0.80% | - |
| Mar 25, 2026 | 148.60 | 150.30 | 147.15 | 150.30 | 149.53 | 1.31% | 23 |
| Mar 24, 2026 | 146.55 | 149.50 | 144.25 | 148.35 | 147.59 | 1.47% | 23 |
| Mar 23, 2026 | 145.90 | 146.20 | 142.50 | 146.20 | 145.45 | -1.48% | 10 |
| Mar 20, 2026 | 143.40 | 148.40 | 143.40 | 148.40 | 147.64 | 3.45% | - |
| Mar 19, 2026 | 148.25 | 148.25 | 143.45 | 143.45 | 142.72 | -3.24% | - |
| Mar 18, 2026 | 147.85 | 148.70 | 145.40 | 148.25 | 147.49 | 0.24% | - |
| Mar 17, 2026 | 147.05 | 148.20 | 146.85 | 147.90 | 147.15 | 0.34% | - |
| Mar 16, 2026 | 145.10 | 149.10 | 145.10 | 147.40 | 146.65 | 2.04% | - |
| Mar 13, 2026 | 143.20 | 146.85 | 142.20 | 144.45 | 143.71 | 1.62% | 8 |
| Mar 12, 2026 | 146.35 | 146.35 | 142.00 | 142.15 | 141.42 | -3.56% | - |
| Mar 11, 2026 | 149.25 | 149.25 | 146.70 | 147.40 | 146.65 | -1.44% | - |
| Mar 10, 2026 | 153.20 | 153.20 | 147.60 | 149.55 | 148.79 | -2.51% | - |
| Mar 9, 2026 | 151.95 | 154.40 | 150.40 | 153.40 | 152.62 | -0.32% | 100 |
| Mar 6, 2026 | 155.15 | 155.15 | 153.90 | 153.90 | 153.11 | -0.61% | 115 |
| Mar 5, 2026 | 156.50 | 156.50 | 153.90 | 154.85 | 154.06 | -1.34% | - |
| Mar 4, 2026 | 155.35 | 156.95 | 154.90 | 156.95 | 156.15 | 0.74% | - |
| Mar 3, 2026 | 158.45 | 158.45 | 153.60 | 155.80 | 155.00 | -2.14% | 1 |
| Mar 2, 2026 | 159.30 | 159.30 | 156.05 | 159.20 | 158.39 | -0.50% | - |
| Feb 27, 2026 | 155.90 | 160.00 | 155.90 | 160.00 | 159.18 | 1.39% | - |
| Feb 26, 2026 | 148.05 | 157.80 | 148.05 | 157.80 | 156.99 | 6.48% | - |
| Feb 25, 2026 | 148.20 | 149.95 | 148.20 | 148.20 | 147.44 | 0.65% | - |
| Feb 24, 2026 | 153.40 | 153.40 | 147.25 | 147.25 | 146.50 | -4.01% | - |
| Feb 23, 2026 | 158.75 | 158.75 | 153.40 | 153.40 | 152.62 | -4.69% | - |
| Feb 20, 2026 | 163.15 | 163.15 | 159.90 | 160.95 | 160.13 | -0.46% | 60 |
| Feb 19, 2026 | 157.95 | 162.00 | 157.05 | 161.70 | 160.87 | 1.89% | - |
| Feb 18, 2026 | 155.55 | 158.70 | 155.30 | 158.70 | 157.89 | 2.39% | - |
| Feb 17, 2026 | 154.65 | 156.85 | 154.65 | 155.00 | 154.21 | -0.06% | 15 |
| Feb 16, 2026 | 154.10 | 156.30 | 154.10 | 155.10 | 154.31 | 0.75% | - |
| Feb 13, 2026 | 150.05 | 154.25 | 150.05 | 153.95 | 153.16 | 1.89% | - |
| Feb 12, 2026 | 147.65 | 152.25 | 145.20 | 151.10 | 150.33 | 2.79% | - |
| Feb 11, 2026 | 151.50 | 151.50 | 146.95 | 147.00 | 146.25 | -3.38% | 75 |
| Feb 10, 2026 | 158.40 | 159.50 | 152.15 | 152.15 | 151.37 | -4.01% | 23 |
| Feb 9, 2026 | 163.60 | 163.60 | 158.50 | 158.50 | 157.69 | -3.29% | - |
| Feb 6, 2026 | 158.25 | 165.80 | 158.25 | 163.90 | 163.06 | 0.18% | - |
| Feb 5, 2026 | 161.95 | 163.80 | 160.90 | 163.60 | 162.77 | 1.08% | - |
| Feb 4, 2026 | 161.40 | 165.65 | 160.90 | 161.85 | 161.02 | -0.58% | - |
| Feb 3, 2026 | 157.55 | 162.80 | 157.55 | 162.80 | 161.97 | 3.01% | - |
| Feb 2, 2026 | 161.55 | 161.55 | 158.05 | 158.05 | 157.24 | -3.75% | 101 |
| Jan 30, 2026 | 163.00 | 164.30 | 162.85 | 164.20 | 163.36 | 0.64% | - |
| Jan 29, 2026 | 160.40 | 163.35 | 160.40 | 163.15 | 162.32 | 1.52% | - |
| Jan 28, 2026 | 172.95 | 172.95 | 160.70 | 160.70 | 159.88 | -6.68% | 96 |
| Jan 27, 2026 | 191.75 | 191.75 | 172.20 | 172.20 | 171.32 | -22.36% | 171 |
| Jan 26, 2026 | 223.40 | 231.60 | 220.10 | 221.80 | 220.67 | -1.38% | 20 |
| Jan 23, 2026 | 225.50 | 227.30 | 224.90 | 224.90 | 223.75 | -0.93% | - |
| Jan 22, 2026 | 230.60 | 231.30 | 227.00 | 227.00 | 225.84 | -1.65% | - |
| Jan 21, 2026 | 227.80 | 230.80 | 227.80 | 230.80 | 229.62 | 0.35% | - |
| Jan 20, 2026 | 230.40 | 237.20 | 228.40 | 230.00 | 228.83 | -0.73% | 120 |
| Jan 19, 2026 | 231.80 | 231.80 | 231.50 | 231.70 | 230.52 | -1.78% | - |