Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 216.10
-1.00 (-0.46%)
At close: Sep 30, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -0.78% | 6 |
| Sep 26, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -0.55% | 314 |
| Sep 25, 2025 | 221.90 | 221.90 | 220.00 | 220.00 | 219.25 | 0.73% | 254 |
| Sep 24, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 217.65 | 0.41% | 158 |
| Sep 23, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 216.75 | 1.59% | 100 |
| Sep 22, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 213.37 | -4.42% | 138 |
| 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 | 227.22 | -0.18% | - |
| Sep 17, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 227.62 | -0.26% | 5 |
| Sep 16, 2025 | 232.40 | 232.40 | 229.00 | 229.00 | 228.21 | -2.51% | 246 |
| Sep 15, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.09 | -0.68% | 108 |
| Sep 12, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 235.69 | 1.50% | 168 |
| Sep 11, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 232.20 | -2.92% | 80 |
| Sep 10, 2025 | 237.80 | 241.20 | 237.80 | 240.00 | 239.18 | -7.59% | 577 |
| Sep 9, 2025 | 262.60 | 262.60 | 259.70 | 259.70 | 258.81 | -0.80% | 268 |
| Sep 8, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 260.90 | -1.73% | 58 |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 265.49 | 0.08% | 68 |
| Sep 4, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 265.29 | 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 | 268.58 | 4.66% | 118 |
| Sep 1, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.62 | 1.50% | 86 |
| Aug 29, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 252.83 | -0.35% | 74 |
| Aug 28, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 253.73 | -0.59% | 80 |
| Aug 27, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 255.22 | 0.71% | 161 |
| Aug 26, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 253.43 | -0.04% | 120 |
| Aug 25, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 253.53 | 0.67% | 284 |
| Aug 22, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 251.83 | 1.94% | 165 |
| Aug 21, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.05 | 0.69% | 141 |
| Aug 20, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 245.36 | 0.49% | 152 |
| Aug 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 244.16 | 0.62% | 113 |
| Aug 18, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.67 | -1.50% | 610 |
| Aug 15, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 246.35 | 3.22% | 396 |
| Aug 14, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 238.68 | 2.31% | 200 |
| Aug 13, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.30 | 2.36% | 461 |
| Aug 12, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 227.92 | -1.68% | 39 |
| Aug 11, 2025 | 227.70 | 232.60 | 227.70 | 232.60 | 231.80 | 6.11% | 299 |
| Aug 8, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 218.45 | 0.18% | 60 |
| Aug 7, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.05 | -0.32% | - |
| Aug 6, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 218.75 | 2.81% | 5 |
| Aug 5, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 212.77 | -1.25% | 102 |
| Aug 4, 2025 | 213.20 | 216.20 | 213.20 | 216.20 | 215.46 | -0.37% | 319 |
| Aug 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.26 | -1.05% | 2,256 |
| Jul 31, 2025 | 226.50 | 228.00 | 219.30 | 219.30 | 218.55 | 8.46% | 622 |
| Jul 30, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 201.51 | 1.10% | 306 |
| Jul 29, 2025 | 199.30 | 200.00 | 199.30 | 200.00 | 199.31 | -1.33% | 142 |
| Jul 28, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | 202.01 | 3.92% | 176 |
| Jul 25, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 194.38 | -2.86% | 232 |
| Jul 24, 2025 | 199.85 | 200.80 | 199.85 | 200.80 | 200.11 | 2.14% | 312 |
| Jul 23, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 195.93 | 3.34% | 90 |
| Jul 22, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 189.60 | 0.58% | 178 |