Humana Inc. (BIT:1HUM)
Italy
· Delayed Price · Currency is EUR 155.20
-1.60 (-1.02%)
At close: Mar 5, 2026
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.60 | 155.60 | 155.60 | 154.50 | 154.50 | -0.45% | 39 |
| Mar 5, 2026 | 156.85 | 156.85 | 155.00 | 155.20 | 155.20 | -1.02% | 74 |
| Mar 4, 2026 | 157.35 | 157.35 | 157.35 | 156.80 | 156.80 | 0.45% | 39 |
| Mar 3, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | -1.39% | - |
| Mar 2, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.65% | - |
| Feb 27, 2026 | 158.35 | 158.35 | 157.30 | 160.95 | 160.95 | 4.34% | 19 |
| Feb 26, 2026 | 148.30 | 148.30 | 148.30 | 154.25 | 154.25 | 2.70% | 1 |
| Feb 25, 2026 | 149.50 | 151.85 | 149.50 | 150.20 | 150.20 | 1.18% | 97 |
| Feb 24, 2026 | 150.00 | 150.00 | 150.00 | 148.45 | 148.45 | -5.17% | 4 |
| Feb 23, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | -2.70% | - |
| Feb 20, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 1.29% | - |
| Feb 19, 2026 | 157.60 | 159.50 | 157.50 | 158.85 | 158.85 | 0.83% | 144 |
| Feb 18, 2026 | 156.05 | 156.05 | 156.05 | 157.55 | 157.55 | 0.22% | 32 |
| Feb 17, 2026 | 156.05 | 156.05 | 156.05 | 157.20 | 157.20 | 17.97% | 3 |
| Feb 16, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | -13.95% | - |
| Feb 13, 2026 | 153.00 | 154.85 | 153.00 | 154.85 | 154.85 | 3.96% | 12 |
| Feb 12, 2026 | 147.55 | 148.95 | 145.60 | 148.95 | 148.95 | -1.00% | 204 |
| Feb 11, 2026 | 152.70 | 152.70 | 143.45 | 150.45 | 150.45 | -5.05% | 144 |
| Feb 10, 2026 | 159.70 | 159.70 | 159.70 | 158.45 | 158.45 | -2.22% | 13 |
| Feb 9, 2026 | 161.20 | 161.20 | 161.05 | 162.05 | 162.05 | -1.97% | 90 |
| Feb 6, 2026 | 159.00 | 163.70 | 159.00 | 165.30 | 165.30 | 1.75% | 153 |
| Feb 5, 2026 | 165.75 | 165.75 | 165.00 | 162.45 | 162.45 | -2.34% | 4 |
| Feb 4, 2026 | 161.40 | 166.10 | 161.40 | 166.35 | 166.35 | 3.58% | 10 |
| Feb 3, 2026 | 161.00 | 161.40 | 160.35 | 160.60 | 160.60 | -0.74% | 21 |
| Feb 2, 2026 | 162.60 | 162.60 | 160.50 | 161.80 | 161.80 | -1.55% | 78 |
| Jan 30, 2026 | 163.80 | 164.85 | 163.65 | 164.35 | 164.35 | 1.11% | 90 |
| Jan 29, 2026 | 162.20 | 164.10 | 162.20 | 162.55 | 162.55 | -1.57% | 243 |
| Jan 28, 2026 | 174.90 | 174.90 | 165.15 | 165.15 | 165.15 | -6.77% | 289 |
| Jan 27, 2026 | 195.30 | 195.30 | 174.80 | 177.15 | 177.15 | -19.84% | 756 |
| Jan 26, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -2.47% | - |
| Jan 23, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -1.44% | - |
| Jan 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Jan 21, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -3.16% | - |
| Jan 20, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.17% | - |
| Jan 19, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -1.08% | - |
| Jan 16, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.29% | - |
| Jan 15, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 1.56% | - |
| Jan 14, 2026 | 236.40 | 236.40 | 236.40 | 237.40 | 237.40 | 0.30% | 10 |
| Jan 13, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.68% | - |
| Jan 12, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -2.12% | - |
| Jan 9, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0.13% | - |
| Jan 8, 2026 | 236.40 | 241.00 | 236.40 | 239.90 | 239.90 | 1.48% | 11 |
| Jan 7, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.46% | - |
| Jan 6, 2026 | 241.00 | 241.00 | 241.00 | 239.90 | 239.90 | 2.65% | 7 |
| Jan 5, 2026 | 232.80 | 232.80 | 232.80 | 233.70 | 233.70 | 3.68% | 7 |
| Jan 2, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 2.08% | - |
| Dec 30, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.50% | - |
| Dec 29, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.83% | - |
| Dec 23, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -1.58% | - |
| Dec 22, 2025 | 218.30 | 221.50 | 218.10 | 221.40 | 221.40 | -0.94% | 119 |
| Dec 19, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.28% | - |
| Dec 18, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 1.34% | - |
| Dec 17, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 2.76% | - |
| Dec 16, 2025 | 234.10 | 234.10 | 223.90 | 217.40 | 217.40 | -5.31% | 122 |
| Dec 15, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.99% | - |
| Dec 12, 2025 | 233.00 | 233.00 | 233.00 | 231.90 | 231.90 | 2.20% | 100 |
| Dec 11, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 4.66% | - |
| Dec 10, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -0.37% | - |
| Dec 9, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -2.11% | - |
| Dec 8, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.36% | - |
| Dec 5, 2025 | 223.70 | 225.00 | 223.70 | 223.10 | 223.10 | 4.01% | 113 |
| Dec 4, 2025 | 216.30 | 216.30 | 216.30 | 214.50 | 214.50 | -0.09% | 11 |
| Dec 3, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 3.37% | - |
| Dec 2, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.70% | - |
| Dec 1, 2025 | 211.40 | 211.40 | 211.40 | 211.30 | 211.30 | -2.22% | 3 |
| Nov 28, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -14.85% | - |
| Nov 27, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 24.29% | - |
| Nov 26, 2025 | 210.50 | 210.50 | 209.70 | 204.20 | 204.20 | 0.89% | 35 |
| Nov 25, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 2.09% | - |
| Nov 24, 2025 | 200.00 | 200.00 | 200.00 | 198.25 | 198.25 | 0.41% | 8 |
| Nov 21, 2025 | 194.00 | 194.85 | 193.00 | 197.45 | 197.45 | -1.25% | 65 |
| Nov 20, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -0.03% | - |
| Nov 19, 2025 | 206.30 | 206.30 | 206.30 | 200.00 | 200.00 | -2.53% | 1 |
| Nov 18, 2025 | 198.95 | 204.90 | 198.95 | 205.20 | 205.20 | 1.28% | 5 |
| Nov 17, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | 0.35% | - |
| Nov 14, 2025 | 203.10 | 203.10 | 202.00 | 201.90 | 201.90 | -2.75% | 13 |
| Nov 13, 2025 | 210.60 | 210.60 | 207.90 | 207.60 | 207.60 | -1.42% | 14 |
| Nov 12, 2025 | 211.00 | 212.30 | 210.60 | 210.60 | 210.60 | 0.33% | 45 |
| Nov 11, 2025 | 206.20 | 206.20 | 206.00 | 209.90 | 209.90 | 0.05% | 30 |
| Nov 10, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -3.23% | - |
| Nov 7, 2025 | 216.50 | 216.50 | 216.50 | 216.80 | 216.80 | -2.21% | 5 |
| Nov 6, 2025 | 226.90 | 226.90 | 223.80 | 221.70 | 221.70 | -2.85% | 114 |
| Nov 5, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -6.63% | - |
| Nov 4, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 1.28% | - |
| Nov 3, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -0.90% | - |
| Oct 31, 2025 | 248.00 | 248.00 | 245.70 | 243.50 | 243.50 | -2.64% | 44 |
| Oct 30, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | -1.15% | - |
| Oct 29, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.40% | - |
| Oct 28, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Oct 27, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.45% | - |
| Oct 24, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.08% | - |
| Oct 23, 2025 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -1.39% | - |
| Oct 22, 2025 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -0.16% | - |
| Oct 21, 2025 | 249.20 | 252.00 | 249.20 | 252.50 | 252.50 | 4.30% | 96 |
| Oct 20, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 3.20% | - |
| Oct 17, 2025 | 224.80 | 224.80 | 224.80 | 234.60 | 234.60 | 3.76% | 50 |
| Oct 16, 2025 | 226.00 | 226.00 | 226.00 | 226.10 | 226.10 | 1.44% | 8 |
| Oct 15, 2025 | 226.00 | 226.00 | 223.00 | 222.90 | 222.90 | -0.76% | 250 |
| Oct 14, 2025 | 226.50 | 229.50 | 223.10 | 224.60 | 224.60 | -5.55% | 33 |
| Oct 13, 2025 | 237.20 | 237.20 | 237.20 | 237.80 | 237.80 | -1.25% | 4 |