Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 237.60
-0.40 (-0.17%)
At close: Jan 9, 2026
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 237.10 | 239.30 | 237.10 | 237.60 | 237.60 | -0.17% | - |
| Jan 8, 2026 | 233.60 | 239.20 | 233.60 | 238.00 | 238.00 | 1.15% | - |
| Jan 7, 2026 | 238.30 | 238.30 | 235.30 | 235.30 | 235.30 | -1.75% | - |
| Jan 6, 2026 | 233.70 | 241.10 | 233.70 | 239.50 | 239.50 | 1.87% | 13 |
| Jan 5, 2026 | 225.50 | 236.20 | 225.50 | 235.10 | 235.10 | 4.58% | - |
| Jan 2, 2026 | 217.50 | 224.80 | 217.50 | 224.80 | 224.80 | 3.07% | - |
| Dec 30, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.46% | - |
| Dec 29, 2025 | 218.00 | 219.40 | 218.00 | 219.10 | 219.10 | 0.83% | - |
| Dec 23, 2025 | 217.60 | 218.40 | 217.30 | 217.30 | 216.55 | -0.55% | - |
| Dec 22, 2025 | 219.00 | 222.20 | 217.00 | 218.50 | 217.74 | -1.75% | 216 |
| Dec 19, 2025 | 221.00 | 223.50 | 221.00 | 222.40 | 221.63 | -0.04% | - |
| Dec 18, 2025 | 221.00 | 225.10 | 220.90 | 222.50 | 221.73 | 0.63% | 167 |
| Dec 17, 2025 | 219.60 | 223.60 | 218.60 | 221.10 | 220.34 | 0.45% | - |
| Dec 16, 2025 | 232.10 | 234.30 | 218.80 | 220.10 | 219.34 | -5.70% | 147 |
| Dec 15, 2025 | 228.40 | 233.40 | 228.00 | 233.40 | 232.59 | 2.23% | - |
| Dec 12, 2025 | 226.50 | 231.90 | 226.50 | 228.30 | 227.51 | 1.06% | - |
| Dec 11, 2025 | 217.60 | 227.40 | 217.60 | 225.90 | 225.12 | 3.34% | - |
| Dec 10, 2025 | 214.20 | 218.60 | 213.40 | 218.60 | 217.84 | 1.72% | - |
| Dec 9, 2025 | 219.20 | 220.30 | 214.90 | 214.90 | 214.16 | -2.32% | - |
| Dec 8, 2025 | 220.20 | 223.10 | 220.00 | 220.00 | 219.24 | -0.63% | - |
| Dec 5, 2025 | 220.60 | 221.90 | 220.60 | 221.40 | 220.63 | 1.79% | - |
| Dec 4, 2025 | 219.70 | 220.40 | 217.30 | 217.50 | 216.75 | -1.36% | 23 |
| Dec 3, 2025 | 207.30 | 220.50 | 207.30 | 220.50 | 219.74 | 5.60% | - |
| Dec 2, 2025 | 207.50 | 208.80 | 206.70 | 208.80 | 208.08 | 0.19% | - |
| Dec 1, 2025 | 210.10 | 211.40 | 208.40 | 208.40 | 207.68 | -1.28% | 17 |
| Nov 28, 2025 | 211.60 | 212.60 | 211.10 | 211.10 | 210.37 | -0.47% | - |
| Nov 27, 2025 | 211.10 | 212.10 | 211.10 | 212.10 | 211.37 | 0.47% | - |
| Nov 26, 2025 | 204.90 | 211.10 | 204.90 | 211.10 | 210.37 | 2.98% | - |
| Nov 25, 2025 | 197.75 | 205.00 | 197.75 | 205.00 | 204.29 | 3.56% | - |
| Nov 24, 2025 | 196.35 | 198.70 | 196.05 | 197.95 | 197.27 | 0.97% | 160 |
| Nov 21, 2025 | 193.15 | 200.60 | 193.15 | 196.05 | 195.37 | 1.45% | - |
| Nov 20, 2025 | 199.25 | 200.40 | 193.25 | 193.25 | 192.58 | -2.67% | 10 |
| Nov 19, 2025 | 201.10 | 204.30 | 198.20 | 198.55 | 197.86 | -1.76% | 10 |
| Nov 18, 2025 | 197.50 | 204.60 | 197.50 | 202.10 | 201.40 | 0.20% | 50 |
| Nov 17, 2025 | 203.40 | 203.80 | 201.70 | 201.70 | 201.00 | -0.54% | - |
| Nov 14, 2025 | 202.20 | 203.30 | 200.80 | 202.80 | 202.10 | 0.05% | - |
| Nov 13, 2025 | 207.30 | 207.60 | 202.70 | 202.70 | 202.00 | -2.55% | 10 |
| Nov 12, 2025 | 209.50 | 211.70 | 208.00 | 208.00 | 207.28 | -1.05% | 6 |
| Nov 11, 2025 | 205.80 | 211.20 | 205.70 | 210.20 | 209.47 | 1.84% | - |
| Nov 10, 2025 | 216.50 | 216.80 | 206.40 | 206.40 | 205.69 | -5.06% | 70 |
| Nov 7, 2025 | 217.70 | 218.90 | 215.10 | 217.40 | 216.65 | -0.32% | - |
| Nov 6, 2025 | 230.70 | 230.70 | 218.00 | 218.10 | 217.35 | -4.97% | - |
| Nov 5, 2025 | 244.70 | 244.70 | 221.10 | 229.50 | 228.71 | -6.75% | 40 |
| Nov 4, 2025 | 239.80 | 246.10 | 239.80 | 246.10 | 245.25 | 1.28% | - |
| Nov 3, 2025 | 239.80 | 243.00 | 239.10 | 243.00 | 242.16 | 0.96% | - |
| Oct 31, 2025 | 247.20 | 247.20 | 240.70 | 240.70 | 239.87 | -2.63% | - |
| Oct 30, 2025 | 250.00 | 250.00 | 245.10 | 247.20 | 246.35 | -1.75% | - |
| Oct 29, 2025 | 252.00 | 253.60 | 251.60 | 251.60 | 250.73 | -0.36% | 40 |
| Oct 28, 2025 | 249.70 | 255.50 | 249.70 | 252.50 | 251.63 | 0.80% | 10 |
| Oct 27, 2025 | 250.50 | 252.10 | 249.30 | 250.50 | 249.63 | 0.68% | - |