Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 182.00
-3.00 (-1.62%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | - | -0.54% | - |
| Apr 22, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | -0.54% | - |
| Apr 21, 2026 | 178.00 | 189.00 | 178.00 | 186.00 | 186.00 | 4.49% | 15 |
| Apr 20, 2026 | 171.00 | 178.00 | 171.00 | 178.00 | 178.00 | 2.30% | - |
| Apr 17, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | - |
| Apr 16, 2026 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | - |
| Apr 15, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 167.00 | 0.60% | - |
| Apr 14, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Apr 13, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 2.45% | - |
| Apr 10, 2026 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Apr 9, 2026 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | -0.59% | - |
| Apr 8, 2026 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | - |
| Apr 7, 2026 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | 10.31% | 60 |
| Apr 2, 2026 | 150.90 | 154.20 | 150.90 | 153.20 | 153.20 | 0.29% | 8 |
| Apr 1, 2026 | 148.25 | 152.75 | 147.70 | 152.75 | 152.75 | 2.38% | - |
| Mar 31, 2026 | 144.80 | 149.20 | 144.65 | 149.20 | 149.20 | 2.97% | - |
| Mar 30, 2026 | 146.55 | 146.55 | 143.55 | 144.90 | 144.90 | -1.06% | - |
| Mar 27, 2026 | 150.90 | 150.90 | 145.05 | 146.45 | 146.45 | -3.33% | - |
| Mar 26, 2026 | 149.65 | 151.50 | 149.65 | 151.50 | 150.73 | 0.80% | - |
| Mar 25, 2026 | 148.60 | 150.30 | 147.15 | 150.30 | 149.53 | 1.31% | 23 |
| Mar 24, 2026 | 146.55 | 149.50 | 144.25 | 148.35 | 147.59 | 1.47% | 23 |
| Mar 23, 2026 | 145.90 | 146.20 | 142.50 | 146.20 | 145.45 | -1.48% | 10 |
| Mar 20, 2026 | 143.40 | 148.40 | 143.40 | 148.40 | 147.64 | 3.45% | - |
| Mar 19, 2026 | 148.25 | 148.25 | 143.45 | 143.45 | 142.72 | -3.24% | - |
| Mar 18, 2026 | 147.85 | 148.70 | 145.40 | 148.25 | 147.49 | 0.24% | - |
| Mar 17, 2026 | 147.05 | 148.20 | 146.85 | 147.90 | 147.15 | 0.34% | - |
| Mar 16, 2026 | 145.10 | 149.10 | 145.10 | 147.40 | 146.65 | 2.04% | - |
| Mar 13, 2026 | 143.20 | 146.85 | 142.20 | 144.45 | 143.71 | 1.62% | 8 |
| Mar 12, 2026 | 146.35 | 146.35 | 142.00 | 142.15 | 141.42 | -3.56% | - |
| Mar 11, 2026 | 149.25 | 149.25 | 146.70 | 147.40 | 146.65 | -1.44% | - |
| Mar 10, 2026 | 153.20 | 153.20 | 147.60 | 149.55 | 148.79 | -2.51% | - |
| Mar 9, 2026 | 151.95 | 154.40 | 150.40 | 153.40 | 152.62 | -0.32% | 100 |
| Mar 6, 2026 | 155.15 | 155.15 | 153.90 | 153.90 | 153.11 | -0.61% | 115 |
| Mar 5, 2026 | 156.50 | 156.50 | 153.90 | 154.85 | 154.06 | -1.34% | - |
| Mar 4, 2026 | 155.35 | 156.95 | 154.90 | 156.95 | 156.15 | 0.74% | - |
| Mar 3, 2026 | 158.45 | 158.45 | 153.60 | 155.80 | 155.00 | -2.14% | 1 |
| Mar 2, 2026 | 159.30 | 159.30 | 156.05 | 159.20 | 158.39 | -0.50% | - |
| Feb 27, 2026 | 155.90 | 160.00 | 155.90 | 160.00 | 159.18 | 1.39% | - |
| Feb 26, 2026 | 148.05 | 157.80 | 148.05 | 157.80 | 156.99 | 6.48% | - |
| Feb 25, 2026 | 148.20 | 149.95 | 148.20 | 148.20 | 147.44 | 0.65% | - |
| Feb 24, 2026 | 153.40 | 153.40 | 147.25 | 147.25 | 146.50 | -4.01% | - |
| Feb 23, 2026 | 158.75 | 158.75 | 153.40 | 153.40 | 152.62 | -4.69% | - |
| Feb 20, 2026 | 163.15 | 163.15 | 159.90 | 160.95 | 160.13 | -0.46% | 60 |
| Feb 19, 2026 | 157.95 | 162.00 | 157.05 | 161.70 | 160.87 | 1.89% | - |
| Feb 18, 2026 | 155.55 | 158.70 | 155.30 | 158.70 | 157.89 | 2.39% | - |
| Feb 17, 2026 | 154.65 | 156.85 | 154.65 | 155.00 | 154.21 | -0.06% | 15 |
| Feb 16, 2026 | 154.10 | 156.30 | 154.10 | 155.10 | 154.31 | 0.75% | - |
| Feb 13, 2026 | 150.05 | 154.25 | 150.05 | 153.95 | 153.16 | 1.89% | - |
| Feb 12, 2026 | 147.65 | 152.25 | 145.20 | 151.10 | 150.33 | 2.79% | - |
| Feb 11, 2026 | 151.50 | 151.50 | 146.95 | 147.00 | 146.25 | -3.38% | 75 |