Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 282.00
+4.00 (1.44%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | - | - | - |
| Jun 2, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -2.14% | 6 |
| Jun 1, 2026 | 260.00 | 282.00 | 260.00 | 280.00 | 280.00 | 7.69% | - |
| May 29, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| May 28, 2026 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.76% | - |
| May 27, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | - |
| May 26, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | - |
| May 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| May 22, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2.33% | - |
| May 21, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| May 20, 2026 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | -2.26% | - |
| May 19, 2026 | 260.00 | 268.00 | 258.00 | 266.00 | 266.00 | 1.53% | - |
| May 18, 2026 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | 0.77% | - |
| May 15, 2026 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 1.56% | - |
| May 14, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| May 13, 2026 | 250.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.00% | 65 |
| May 12, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 7.76% | - |
| May 11, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | - | - |
| May 8, 2026 | 210.00 | 232.00 | 210.00 | 232.00 | 232.00 | 10.48% | - |
| May 7, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | - |
| May 6, 2026 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 2.94% | 35 |
| May 5, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 66 |
| May 4, 2026 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | - | - |
| Apr 30, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | - |
| Apr 29, 2026 | 197.00 | 206.00 | 186.00 | 206.00 | 206.00 | 5.10% | - |
| Apr 28, 2026 | 190.00 | 198.00 | 190.00 | 196.00 | 196.00 | 2.62% | - |
| Apr 27, 2026 | 183.00 | 191.00 | 182.00 | 191.00 | 191.00 | 4.37% | - |
| Apr 24, 2026 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 0.55% | - |
| Apr 23, 2026 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.62% | - |
| 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 | -2.84% | - |
| 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 |