Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 259.70
-2.10 (-0.80%)
At close: Sep 9, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 262.60 | 262.60 | 259.70 | 259.70 | - | -0.80% | 20 |
| Sep 8, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | - | -1.73% | 7 |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | - | 0.08% | 1 |
| Sep 4, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | - | 0.68% | 1 |
| Sep 3, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | - | -1.89% | 1 |
| Sep 2, 2025 | 258.20 | 269.50 | 258.20 | 269.50 | - | 4.66% | 1 |
| Sep 1, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | - | 1.50% | 20 |
| Aug 29, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | - | -0.35% | 20 |
| Aug 28, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | - | -0.59% | 20 |
| Aug 27, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | - | 0.71% | 20 |
| Aug 26, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | - | -0.04% | - |
| Aug 25, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | - | 0.67% | - |
| Aug 22, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | - | 1.94% | 20 |
| Aug 21, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | - | 0.69% | 20 |
| Aug 20, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | - | 0.49% | 20 |
| Aug 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | - | 0.62% | 20 |
| Aug 18, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | - | -1.50% | 20 |
| Aug 15, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | - | 3.22% | 20 |
| Aug 14, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | - | 2.31% | 20 |
| Aug 13, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | - | 2.36% | 20 |
| Aug 12, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | - | -1.68% | 20 |
| Aug 11, 2025 | 227.70 | 232.60 | 227.70 | 232.60 | - | 6.11% | 20 |
| Aug 8, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | - | 0.18% | 5 |
| Aug 7, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | - | -0.32% | 5 |
| Aug 6, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | - | 2.81% | 5 |
| Aug 5, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | - | -1.25% | 5 |
| Aug 4, 2025 | 213.20 | 216.20 | 213.20 | 216.20 | - | -0.37% | 5 |
| Aug 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | - | -1.05% | 145 |
| Jul 31, 2025 | 226.50 | 228.00 | 219.30 | 219.30 | - | 8.46% | 145 |
| Jul 30, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | - | 1.10% | 3 |
| Jul 29, 2025 | 199.30 | 200.00 | 199.30 | 200.00 | - | -1.33% | 3 |
| Jul 28, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | - | 3.92% | 7 |
| Jul 25, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | - | -2.86% | 7 |
| Jul 24, 2025 | 199.85 | 200.80 | 199.85 | 200.80 | - | 2.14% | 7 |
| Jul 23, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | - | 3.34% | 21 |
| Jul 22, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | - | 0.58% | - |
| Jul 21, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | - | 5.29% | 21 |
| Jul 18, 2025 | 191.95 | 191.95 | 179.65 | 179.65 | - | -7.56% | 21 |
| Jul 17, 2025 | 194.35 | 194.35 | 194.35 | 194.35 | - | 1.12% | 10 |
| Jul 16, 2025 | 189.75 | 192.20 | 189.75 | 192.20 | - | -1.03% | 10 |
| Jul 15, 2025 | 193.90 | 194.20 | 193.90 | 194.20 | - | -0.77% | 5 |
| Jul 14, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | - | -0.76% | 3 |
| Jul 11, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | - | -1.38% | 3 |
| Jul 10, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | - | -0.82% | 3 |
| Jul 9, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | - | 0.25% | - |
| Jul 8, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | - | -0.45% | 3 |
| Jul 7, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.05% | 3 |
| Jul 4, 2025 | 201.90 | 202.10 | 201.90 | 202.10 | - | -1.80% | 3 |
| Jul 3, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | - | -2.00% | 5 |
| Jul 2, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1.69% | - |