Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 211.10
-1.00 (-0.47%)
At close: Nov 28, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 210.10 | 211.40 | 208.40 | 208.40 | 208.40 | -1.28% | 17 |
| Nov 28, 2025 | 211.60 | 212.60 | 211.10 | 211.10 | 211.10 | -0.47% | - |
| Nov 27, 2025 | 211.10 | 212.10 | 211.10 | 212.10 | 212.10 | 0.47% | - |
| Nov 26, 2025 | 204.90 | 211.10 | 204.90 | 211.10 | 211.10 | 2.98% | - |
| Nov 25, 2025 | 197.75 | 205.00 | 197.75 | 205.00 | 205.00 | 3.56% | - |
| Nov 24, 2025 | 196.35 | 198.70 | 196.05 | 197.95 | 197.95 | 0.97% | 160 |
| Nov 21, 2025 | 193.15 | 200.60 | 193.15 | 196.05 | 196.05 | 1.45% | - |
| Nov 20, 2025 | 199.25 | 200.40 | 193.25 | 193.25 | 193.25 | -2.67% | 10 |
| Nov 19, 2025 | 201.10 | 204.30 | 198.20 | 198.55 | 198.55 | -1.76% | 10 |
| Nov 18, 2025 | 197.50 | 204.60 | 197.50 | 202.10 | 202.10 | 0.20% | 50 |
| Nov 17, 2025 | 203.40 | 203.80 | 201.70 | 201.70 | 201.70 | -0.54% | - |
| Nov 14, 2025 | 202.20 | 203.30 | 200.80 | 202.80 | 202.80 | 0.05% | - |
| Nov 13, 2025 | 207.30 | 207.60 | 202.70 | 202.70 | 202.70 | -2.55% | 10 |
| Nov 12, 2025 | 209.50 | 211.70 | 208.00 | 208.00 | 208.00 | -1.05% | 6 |
| Nov 11, 2025 | 205.80 | 211.20 | 205.70 | 210.20 | 210.20 | 1.84% | - |
| Nov 10, 2025 | 216.50 | 216.80 | 206.40 | 206.40 | 206.40 | -5.06% | 70 |
| Nov 7, 2025 | 217.70 | 218.90 | 215.10 | 217.40 | 217.40 | -0.32% | - |
| Nov 6, 2025 | 230.70 | 230.70 | 218.00 | 218.10 | 218.10 | -4.97% | - |
| Nov 5, 2025 | 244.70 | 244.70 | 221.10 | 229.50 | 229.50 | -6.75% | 40 |
| Nov 4, 2025 | 239.80 | 246.10 | 239.80 | 246.10 | 246.10 | 1.28% | - |
| Nov 3, 2025 | 239.80 | 243.00 | 239.10 | 243.00 | 243.00 | 0.96% | - |
| Oct 31, 2025 | 247.20 | 247.20 | 240.70 | 240.70 | 240.70 | -2.63% | - |
| Oct 30, 2025 | 250.00 | 250.00 | 245.10 | 247.20 | 247.20 | -1.75% | - |
| Oct 29, 2025 | 252.00 | 253.60 | 251.60 | 251.60 | 251.60 | -0.36% | 40 |
| Oct 28, 2025 | 249.70 | 255.50 | 249.70 | 252.50 | 252.50 | 0.80% | 10 |
| Oct 27, 2025 | 250.50 | 252.10 | 249.30 | 250.50 | 250.50 | 0.68% | - |
| Oct 24, 2025 | 250.20 | 250.20 | 247.00 | 248.80 | 248.80 | -0.24% | 54 |
| Oct 23, 2025 | 242.00 | 249.70 | 242.00 | 249.40 | 249.40 | 0.40% | 179 |
| Oct 22, 2025 | 253.30 | 253.30 | 248.00 | 248.40 | 248.40 | -2.13% | - |
| Oct 21, 2025 | 242.80 | 253.80 | 242.80 | 253.80 | 253.80 | 4.49% | - |
| Oct 20, 2025 | 235.30 | 242.90 | 235.30 | 242.90 | 242.90 | 3.36% | - |
| Oct 17, 2025 | 226.00 | 235.90 | 224.40 | 235.00 | 235.00 | 3.21% | 40 |
| Oct 16, 2025 | 224.00 | 228.00 | 224.00 | 227.70 | 227.70 | 1.47% | 10 |
| Oct 15, 2025 | 224.50 | 224.50 | 221.00 | 224.40 | 224.40 | -0.44% | - |
| Oct 14, 2025 | 232.30 | 232.30 | 224.50 | 225.40 | 225.40 | -3.43% | 75 |
| Oct 13, 2025 | 243.20 | 243.30 | 233.40 | 233.40 | 233.40 | -3.31% | 30 |
| Oct 10, 2025 | 250.40 | 250.40 | 240.20 | 241.40 | 241.40 | -3.98% | - |
| Oct 9, 2025 | 254.80 | 256.30 | 251.40 | 251.40 | 251.40 | -1.87% | - |
| Oct 8, 2025 | 252.60 | 258.30 | 251.40 | 256.20 | 256.20 | 1.10% | 15 |
| Oct 7, 2025 | 250.90 | 253.40 | 249.90 | 253.40 | 253.40 | 0.84% | 25 |
| Oct 6, 2025 | 240.70 | 251.30 | 240.70 | 251.30 | 251.30 | 4.19% | 25 |
| Oct 3, 2025 | 218.60 | 241.20 | 218.60 | 241.20 | 241.20 | 10.19% | - |
| Oct 2, 2025 | 212.10 | 218.90 | 208.00 | 218.90 | 218.90 | 3.94% | - |
| Oct 1, 2025 | 219.40 | 221.10 | 208.80 | 210.60 | 210.60 | -2.55% | 15 |
| Sep 30, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -0.46% | - |
| Sep 29, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -0.78% | - |
| Sep 26, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -0.55% | - |
| Sep 25, 2025 | 221.90 | 221.90 | 220.00 | 220.00 | 219.24 | 0.73% | 15 |
| Sep 24, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 217.65 | 0.41% | - |
| Sep 23, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 216.75 | 1.59% | - |