Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 164.20
+1.05 (0.64%)
At close: Jan 30, 2026
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 163.00 | 164.30 | 162.85 | 164.20 | 164.20 | 0.64% | - |
| Jan 29, 2026 | 160.40 | 163.35 | 160.40 | 163.15 | 163.15 | 1.52% | - |
| Jan 28, 2026 | 172.95 | 172.95 | 160.70 | 160.70 | 160.70 | -6.68% | 96 |
| Jan 27, 2026 | 191.75 | 191.75 | 172.20 | 172.20 | 172.20 | -22.36% | 171 |
| Jan 26, 2026 | 223.40 | 231.60 | 220.10 | 221.80 | 221.80 | -1.38% | 20 |
| Jan 23, 2026 | 225.50 | 227.30 | 224.90 | 224.90 | 224.90 | -0.93% | - |
| Jan 22, 2026 | 230.60 | 231.30 | 227.00 | 227.00 | 227.00 | -1.65% | - |
| Jan 21, 2026 | 227.80 | 230.80 | 227.80 | 230.80 | 230.80 | 0.35% | - |
| Jan 20, 2026 | 230.40 | 237.20 | 228.40 | 230.00 | 230.00 | -0.73% | 120 |
| Jan 19, 2026 | 231.80 | 231.80 | 231.50 | 231.70 | 231.70 | -1.78% | - |
| Jan 16, 2026 | 243.80 | 243.80 | 235.90 | 235.90 | 235.90 | -3.24% | - |
| Jan 15, 2026 | 234.20 | 244.30 | 233.90 | 243.80 | 243.80 | 3.88% | 5 |
| Jan 14, 2026 | 233.50 | 237.00 | 232.80 | 234.70 | 234.70 | -0.21% | - |
| Jan 13, 2026 | 235.90 | 237.50 | 234.40 | 235.20 | 235.20 | -0.72% | 12 |
| Jan 12, 2026 | 235.00 | 236.90 | 233.30 | 236.90 | 236.90 | -0.29% | - |
| 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% | - |