Humana Inc. (BIT:1HUM)
Italy
· Delayed Price · Currency is EUR 188.00
+1.00 (0.53%)
Last updated: Apr 28, 2026, 11:14 AM CET
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.00 | 196.00 | 188.00 | 196.00 | 196.00 | 4.26% | 314 |
| Apr 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.87% | - |
| Apr 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| Apr 23, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Apr 22, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Apr 21, 2026 | 180.00 | 189.00 | 180.00 | 187.00 | 187.00 | 5.65% | 66 |
| Apr 20, 2026 | 176.00 | 176.00 | 176.00 | 177.00 | 177.00 | 3.51% | 25 |
| Apr 17, 2026 | 170.00 | 170.00 | 170.00 | 171.00 | 171.00 | 1.18% | 10 |
| Apr 16, 2026 | 167.00 | 167.00 | 167.00 | 169.00 | 169.00 | 2.42% | 10 |
| Apr 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 25 |
| Apr 14, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.05% | 3 |
| Apr 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Apr 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Apr 9, 2026 | 169.00 | 169.00 | 169.00 | 168.00 | 168.00 | -0.59% | 32 |
| Apr 8, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 0.60% | 129 |
| Apr 7, 2026 | 175.00 | 175.00 | 165.00 | 168.00 | 168.00 | 8.81% | 135 |
| Apr 2, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 2.63% | - |
| Apr 1, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 1.86% | - |
| Mar 31, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.44% | - |
| Mar 30, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 0.93% | - |
| Mar 27, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -2.83% | - |
| Mar 26, 2026 | 150.15 | 150.90 | 149.30 | 149.95 | 149.95 | 0.81% | 11,052 |
| Mar 25, 2026 | 148.85 | 148.85 | 148.85 | 148.75 | 147.99 | -0.34% | 40 |
| Mar 24, 2026 | 149.35 | 149.35 | 149.35 | 149.25 | 148.48 | 3.14% | 28 |
| Mar 23, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 143.96 | -1.46% | - |
| Mar 20, 2026 | 142.05 | 143.40 | 142.05 | 146.85 | 146.09 | -0.37% | 42 |
| Mar 19, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 146.64 | 0.10% | - |
| Mar 18, 2026 | 145.75 | 145.75 | 145.75 | 147.25 | 146.49 | -0.24% | 5 |
| Mar 17, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 146.84 | -1.20% | - |
| Mar 16, 2026 | 152.00 | 152.00 | 152.00 | 149.40 | 148.63 | 1.60% | 2 |
| Mar 13, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 146.29 | 2.26% | - |
| Mar 12, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.06 | -2.48% | - |
| Mar 11, 2026 | 149.05 | 149.05 | 148.95 | 147.45 | 146.69 | -1.60% | 113 |
| Mar 10, 2026 | 150.00 | 150.00 | 150.00 | 149.85 | 149.08 | -1.67% | 25 |
| Mar 9, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 151.62 | -1.36% | - |
| Mar 6, 2026 | 155.60 | 155.60 | 155.60 | 154.50 | 153.71 | -0.45% | 39 |
| Mar 5, 2026 | 156.85 | 156.85 | 155.00 | 155.20 | 154.40 | -1.02% | 74 |
| Mar 4, 2026 | 157.35 | 157.35 | 157.35 | 156.80 | 155.99 | 0.45% | 39 |
| Mar 3, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.30 | -1.39% | - |
| Mar 2, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 157.49 | -1.65% | - |
| Feb 27, 2026 | 158.35 | 158.35 | 157.30 | 160.95 | 160.12 | 4.34% | 19 |
| Feb 26, 2026 | 148.30 | 148.30 | 148.30 | 154.25 | 153.46 | 2.70% | 1 |
| Feb 25, 2026 | 149.50 | 151.85 | 149.50 | 150.20 | 149.43 | 1.18% | 97 |
| Feb 24, 2026 | 150.00 | 150.00 | 150.00 | 148.45 | 147.69 | -5.17% | 4 |
| Feb 23, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 155.75 | -2.70% | - |
| Feb 20, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.07 | 1.29% | - |
| Feb 19, 2026 | 157.60 | 159.50 | 157.50 | 158.85 | 158.03 | 0.83% | 144 |
| Feb 18, 2026 | 156.05 | 156.05 | 156.05 | 157.55 | 156.74 | 0.22% | 32 |
| Feb 17, 2026 | 156.05 | 156.05 | 156.05 | 157.20 | 156.39 | 17.97% | 3 |
| Feb 16, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 132.56 | -13.95% | - |
| Feb 13, 2026 | 153.00 | 154.85 | 153.00 | 154.85 | 154.05 | 3.96% | 12 |
| Feb 12, 2026 | 147.55 | 148.95 | 145.60 | 148.95 | 148.18 | -1.00% | 204 |
| Feb 11, 2026 | 152.70 | 152.70 | 143.45 | 150.45 | 149.68 | -5.05% | 144 |
| Feb 10, 2026 | 159.70 | 159.70 | 159.70 | 158.45 | 157.64 | -2.22% | 13 |
| Feb 9, 2026 | 161.20 | 161.20 | 161.05 | 162.05 | 161.22 | -1.97% | 90 |
| Feb 6, 2026 | 159.00 | 163.70 | 159.00 | 165.30 | 164.45 | 1.75% | 153 |
| Feb 5, 2026 | 165.75 | 165.75 | 165.00 | 162.45 | 161.61 | -2.34% | 4 |
| Feb 4, 2026 | 161.40 | 166.10 | 161.40 | 166.35 | 165.49 | 3.58% | 10 |
| Feb 3, 2026 | 161.00 | 161.40 | 160.35 | 160.60 | 159.77 | -0.74% | 21 |
| Feb 2, 2026 | 162.60 | 162.60 | 160.50 | 161.80 | 160.97 | -1.55% | 78 |
| Jan 30, 2026 | 163.80 | 164.85 | 163.65 | 164.35 | 163.50 | 1.11% | 90 |
| Jan 29, 2026 | 162.20 | 164.10 | 162.20 | 162.55 | 161.71 | -1.57% | 243 |
| Jan 28, 2026 | 174.90 | 174.90 | 165.15 | 165.15 | 164.30 | -6.77% | 289 |
| Jan 27, 2026 | 195.30 | 195.30 | 174.80 | 177.15 | 176.24 | -19.84% | 756 |
| Jan 26, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 219.86 | -2.47% | - |
| Jan 23, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.43 | -1.44% | - |
| Jan 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 228.72 | - | - |
| Jan 21, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 228.72 | -3.16% | - |
| Jan 20, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 236.18 | -0.17% | - |
| Jan 19, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 236.58 | -1.08% | - |
| Jan 16, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 239.16 | -0.29% | - |
| Jan 15, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 239.86 | 1.56% | - |
| Jan 14, 2026 | 236.40 | 236.40 | 236.40 | 237.40 | 236.18 | 0.30% | 10 |
| Jan 13, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 235.48 | 0.68% | - |
| Jan 12, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 233.89 | -2.12% | - |
| Jan 9, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 238.96 | 0.13% | - |
| Jan 8, 2026 | 236.40 | 241.00 | 236.40 | 239.90 | 238.67 | 1.48% | 11 |
| Jan 7, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.18 | -1.46% | - |
| Jan 6, 2026 | 241.00 | 241.00 | 241.00 | 239.90 | 238.67 | 2.65% | 7 |
| Jan 5, 2026 | 232.80 | 232.80 | 232.80 | 233.70 | 232.50 | 3.68% | 7 |
| Jan 2, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 224.24 | 2.08% | - |
| Dec 30, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 219.66 | 0.50% | - |
| Dec 29, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 218.57 | 0.83% | - |
| Dec 23, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 216.78 | -1.58% | - |
| Dec 22, 2025 | 218.30 | 221.50 | 218.10 | 221.40 | 220.26 | -0.94% | 119 |
| Dec 19, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 222.35 | -1.28% | - |
| Dec 18, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 225.24 | 1.34% | - |
| Dec 17, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 222.25 | 2.76% | - |
| Dec 16, 2025 | 234.10 | 234.10 | 223.90 | 217.40 | 216.28 | -5.31% | 122 |
| Dec 15, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 228.42 | -0.99% | - |
| Dec 12, 2025 | 233.00 | 233.00 | 233.00 | 231.90 | 230.71 | 2.20% | 100 |
| Dec 11, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 225.73 | 4.66% | - |
| Dec 10, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 215.69 | -0.37% | - |
| Dec 9, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 216.48 | -2.11% | - |
| Dec 8, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 221.16 | -0.36% | - |
| Dec 5, 2025 | 223.70 | 225.00 | 223.70 | 223.10 | 221.95 | 4.01% | 113 |
| Dec 4, 2025 | 216.30 | 216.30 | 216.30 | 214.50 | 213.40 | -0.09% | 11 |
| Dec 3, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 213.60 | 3.37% | - |
| Dec 2, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 206.63 | -1.70% | - |
| Dec 1, 2025 | 211.40 | 211.40 | 211.40 | 211.30 | 210.21 | -2.22% | 3 |