Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 249.30
-4.50 (-1.77%)
Last updated: Oct 22, 2025, 6:00 PM CET
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 242.00 | 249.70 | 242.00 | 249.70 | 249.70 | 0.52% | 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% | - |
| Sep 22, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 213.36 | -4.42% | - |
| Sep 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.23 | -1.75% | - |
| Sep 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.21 | -0.18% | - |
| Sep 17, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 227.61 | -0.26% | - |
| Sep 16, 2025 | 232.40 | 232.40 | 229.00 | 229.00 | 228.21 | -2.51% | 47 |
| Sep 15, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.09 | -0.68% | - |
| Sep 12, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 235.69 | 1.50% | - |
| Sep 11, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 232.20 | -2.92% | - |
| Sep 10, 2025 | 237.80 | 241.20 | 237.80 | 240.00 | 239.17 | -7.59% | 25 |
| Sep 9, 2025 | 262.60 | 262.60 | 259.70 | 259.70 | 258.81 | -0.80% | 20 |
| Sep 8, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 260.90 | -1.73% | 7 |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 265.48 | 0.08% | - |
| Sep 4, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 265.28 | 0.68% | - |
| Sep 3, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 263.49 | -1.89% | - |
| Sep 2, 2025 | 258.20 | 269.50 | 258.20 | 269.50 | 268.57 | 4.66% | 1 |
| Sep 1, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.61 | 1.50% | - |
| Aug 29, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 252.83 | -0.35% | - |
| Aug 28, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 253.72 | -0.59% | - |
| Aug 27, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 255.22 | 0.71% | - |
| Aug 26, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 253.42 | -0.04% | - |
| Aug 25, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 253.52 | 0.67% | - |
| Aug 22, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 251.83 | 1.94% | - |
| Aug 21, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.05 | 0.69% | - |
| Aug 20, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 245.35 | 0.49% | - |
| Aug 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 244.16 | 0.62% | - |
| Aug 18, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.66 | -1.50% | - |
| Aug 15, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 246.35 | 3.22% | - |