Humana Inc. (FRA:HUM)
Germany · Delayed Price · Currency is EUR 334.00
+2.79 (0.84%)
At close: Jun 26, 2026
FRA:HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | - | -1.57% | - |
| Jun 25, 2026 | 316.00 | 332.00 | 316.00 | 332.00 | 331.21 | 4.40% | - |
| Jun 24, 2026 | 312.00 | 318.00 | 310.00 | 318.00 | 317.25 | 0.63% | - |
| Jun 23, 2026 | 312.00 | 320.00 | 312.00 | 316.00 | 315.25 | - | - |
| Jun 22, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 315.25 | - | - |
| Jun 19, 2026 | 312.00 | 316.00 | 312.00 | 316.00 | 315.25 | 1.28% | 40 |
| Jun 18, 2026 | 312.00 | 320.00 | 312.00 | 312.00 | 311.26 | - | - |
| Jun 17, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 311.26 | -1.89% | - |
| Jun 16, 2026 | 326.00 | 326.00 | 318.00 | 318.00 | 317.25 | -2.45% | - |
| Jun 15, 2026 | 326.00 | 326.00 | 318.00 | 326.00 | 325.23 | - | - |
| Jun 12, 2026 | 316.00 | 326.00 | 314.00 | 326.00 | 325.23 | 2.52% | 28 |
| Jun 11, 2026 | 314.00 | 320.00 | 314.00 | 318.00 | 317.25 | 0.63% | - |
| Jun 10, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 315.25 | 0.64% | - |
| Jun 9, 2026 | 306.00 | 314.00 | 306.00 | 314.00 | 313.26 | 2.61% | 100 |
| Jun 8, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 305.27 | 2.00% | - |
| Jun 5, 2026 | 298.00 | 300.00 | 290.00 | 300.00 | 299.29 | 0.67% | 18 |
| Jun 4, 2026 | 280.00 | 300.00 | 280.00 | 298.00 | 297.29 | 6.43% | - |
| Jun 3, 2026 | 274.00 | 284.00 | 274.00 | 280.00 | 279.34 | 2.19% | - |
| Jun 2, 2026 | 278.00 | 280.00 | 274.00 | 274.00 | 273.35 | -2.14% | 6 |
| Jun 1, 2026 | 260.00 | 282.00 | 260.00 | 280.00 | 279.34 | 7.69% | - |
| May 29, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 259.38 | -1.52% | - |
| May 28, 2026 | 262.00 | 264.00 | 260.00 | 264.00 | 263.37 | 0.76% | - |
| May 27, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 261.38 | 0.77% | - |
| May 26, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 259.38 | -1.52% | - |
| May 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.37 | - | - |
| May 22, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 263.37 | 2.33% | - |
| May 21, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 257.39 | -0.77% | - |
| May 20, 2026 | 266.00 | 270.00 | 260.00 | 260.00 | 259.38 | -2.26% | - |
| May 19, 2026 | 260.00 | 268.00 | 258.00 | 266.00 | 265.37 | 1.53% | - |
| May 18, 2026 | 258.00 | 262.00 | 254.00 | 262.00 | 261.38 | 0.77% | - |
| May 15, 2026 | 256.00 | 264.00 | 254.00 | 260.00 | 259.38 | 1.56% | - |
| May 14, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 255.39 | -1.54% | - |
| May 13, 2026 | 250.00 | 260.00 | 248.00 | 260.00 | 259.38 | 4.00% | 65 |
| May 12, 2026 | 230.00 | 250.00 | 230.00 | 250.00 | 249.41 | 7.76% | - |
| May 11, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 231.45 | - | - |
| May 8, 2026 | 210.00 | 232.00 | 210.00 | 232.00 | 231.45 | 10.48% | - |
| May 7, 2026 | 208.00 | 210.00 | 206.00 | 210.00 | 209.50 | - | - |
| May 6, 2026 | 202.00 | 212.00 | 202.00 | 210.00 | 209.50 | 2.94% | 35 |
| May 5, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 203.52 | 0.99% | 66 |
| May 4, 2026 | 198.00 | 202.00 | 198.00 | 202.00 | 201.52 | - | - |
| Apr 30, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 201.52 | -1.94% | - |
| Apr 29, 2026 | 197.00 | 206.00 | 186.00 | 206.00 | 205.51 | 5.10% | - |
| Apr 28, 2026 | 190.00 | 198.00 | 190.00 | 196.00 | 195.54 | 2.62% | - |
| Apr 27, 2026 | 183.00 | 191.00 | 182.00 | 191.00 | 190.55 | 4.37% | - |
| Apr 24, 2026 | 181.00 | 183.00 | 181.00 | 183.00 | 182.57 | 0.55% | - |
| Apr 23, 2026 | 184.00 | 186.00 | 182.00 | 182.00 | 181.57 | -1.62% | - |
| Apr 22, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 184.56 | -0.54% | - |
| Apr 21, 2026 | 178.00 | 189.00 | 178.00 | 186.00 | 185.56 | 4.49% | 15 |
| Apr 20, 2026 | 171.00 | 178.00 | 171.00 | 178.00 | 177.58 | 2.30% | - |
| Apr 17, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 173.59 | 2.35% | - |