Humana Inc. (FRA:HUM)
Germany
· Delayed Price · Currency is EUR 220.60
+3.10 (1.43%)
Last updated: Dec 5, 2025, 8:05 AM CET
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 220.60 | 221.90 | 220.60 | 221.40 | 221.40 | 1.79% | - |
| Dec 4, 2025 | 219.70 | 220.40 | 217.30 | 217.50 | 217.50 | -1.36% | 23 |
| Dec 3, 2025 | 207.30 | 220.50 | 207.30 | 220.50 | 220.50 | 5.60% | - |
| Dec 2, 2025 | 207.50 | 208.80 | 206.70 | 208.80 | 208.80 | 0.19% | - |
| Dec 1, 2025 | 210.10 | 211.40 | 208.40 | 208.40 | 208.40 | -1.28% | 17 |
| Nov 28, 2025 | 211.60 | 212.60 | 211.10 | 211.10 | 211.10 | -0.47% | - |
| Nov 27, 2025 | 211.10 | 212.10 | 211.10 | 212.10 | 212.10 | 0.47% | - |
| Nov 26, 2025 | 204.90 | 211.10 | 204.90 | 211.10 | 211.10 | 2.98% | - |
| Nov 25, 2025 | 197.75 | 205.00 | 197.75 | 205.00 | 205.00 | 3.56% | - |
| Nov 24, 2025 | 196.35 | 198.70 | 196.05 | 197.95 | 197.95 | 0.97% | 160 |
| Nov 21, 2025 | 193.15 | 200.60 | 193.15 | 196.05 | 196.05 | 1.45% | - |
| Nov 20, 2025 | 199.25 | 200.40 | 193.25 | 193.25 | 193.25 | -2.67% | 10 |
| Nov 19, 2025 | 201.10 | 204.30 | 198.20 | 198.55 | 198.55 | -1.76% | 10 |
| Nov 18, 2025 | 197.50 | 204.60 | 197.50 | 202.10 | 202.10 | 0.20% | 50 |
| Nov 17, 2025 | 203.40 | 203.80 | 201.70 | 201.70 | 201.70 | -0.54% | - |
| Nov 14, 2025 | 202.20 | 203.30 | 200.80 | 202.80 | 202.80 | 0.05% | - |
| Nov 13, 2025 | 207.30 | 207.60 | 202.70 | 202.70 | 202.70 | -2.55% | 10 |
| Nov 12, 2025 | 209.50 | 211.70 | 208.00 | 208.00 | 208.00 | -1.05% | 6 |
| Nov 11, 2025 | 205.80 | 211.20 | 205.70 | 210.20 | 210.20 | 1.84% | - |
| Nov 10, 2025 | 216.50 | 216.80 | 206.40 | 206.40 | 206.40 | -5.06% | 70 |
| Nov 7, 2025 | 217.70 | 218.90 | 215.10 | 217.40 | 217.40 | -0.32% | - |
| Nov 6, 2025 | 230.70 | 230.70 | 218.00 | 218.10 | 218.10 | -4.97% | - |
| Nov 5, 2025 | 244.70 | 244.70 | 221.10 | 229.50 | 229.50 | -6.75% | 40 |
| Nov 4, 2025 | 239.80 | 246.10 | 239.80 | 246.10 | 246.10 | 1.28% | - |
| Nov 3, 2025 | 239.80 | 243.00 | 239.10 | 243.00 | 243.00 | 0.96% | - |
| Oct 31, 2025 | 247.20 | 247.20 | 240.70 | 240.70 | 240.70 | -2.63% | - |
| Oct 30, 2025 | 250.00 | 250.00 | 245.10 | 247.20 | 247.20 | -1.75% | - |
| Oct 29, 2025 | 252.00 | 253.60 | 251.60 | 251.60 | 251.60 | -0.36% | 40 |
| Oct 28, 2025 | 249.70 | 255.50 | 249.70 | 252.50 | 252.50 | 0.80% | 10 |
| Oct 27, 2025 | 250.50 | 252.10 | 249.30 | 250.50 | 250.50 | 0.68% | - |
| Oct 24, 2025 | 250.20 | 250.20 | 247.00 | 248.80 | 248.80 | -0.24% | 54 |
| Oct 23, 2025 | 242.00 | 249.70 | 242.00 | 249.40 | 249.40 | 0.40% | 179 |
| Oct 22, 2025 | 253.30 | 253.30 | 248.00 | 248.40 | 248.40 | -2.13% | - |
| Oct 21, 2025 | 242.80 | 253.80 | 242.80 | 253.80 | 253.80 | 4.49% | - |
| Oct 20, 2025 | 235.30 | 242.90 | 235.30 | 242.90 | 242.90 | 3.36% | - |
| Oct 17, 2025 | 226.00 | 235.90 | 224.40 | 235.00 | 235.00 | 3.21% | 40 |
| Oct 16, 2025 | 224.00 | 228.00 | 224.00 | 227.70 | 227.70 | 1.47% | 10 |
| Oct 15, 2025 | 224.50 | 224.50 | 221.00 | 224.40 | 224.40 | -0.44% | - |
| Oct 14, 2025 | 232.30 | 232.30 | 224.50 | 225.40 | 225.40 | -3.43% | 75 |
| Oct 13, 2025 | 243.20 | 243.30 | 233.40 | 233.40 | 233.40 | -3.31% | 30 |
| Oct 10, 2025 | 250.40 | 250.40 | 240.20 | 241.40 | 241.40 | -3.98% | - |
| Oct 9, 2025 | 254.80 | 256.30 | 251.40 | 251.40 | 251.40 | -1.87% | - |
| Oct 8, 2025 | 252.60 | 258.30 | 251.40 | 256.20 | 256.20 | 1.10% | 15 |
| Oct 7, 2025 | 250.90 | 253.40 | 249.90 | 253.40 | 253.40 | 0.84% | 25 |
| Oct 6, 2025 | 240.70 | 251.30 | 240.70 | 251.30 | 251.30 | 4.19% | 25 |
| Oct 3, 2025 | 218.60 | 241.20 | 218.60 | 241.20 | 241.20 | 10.19% | - |
| Oct 2, 2025 | 212.10 | 218.90 | 208.00 | 218.90 | 218.90 | 3.94% | - |
| Oct 1, 2025 | 219.40 | 221.10 | 208.80 | 210.60 | 210.60 | -2.55% | 15 |
| Sep 30, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -0.46% | - |
| Sep 29, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | -0.78% | - |
| Sep 26, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -0.55% | - |
| Sep 25, 2025 | 221.90 | 221.90 | 220.00 | 220.00 | 219.24 | 0.73% | 15 |
| Sep 24, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 217.65 | 0.41% | - |
| Sep 23, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 216.75 | 1.59% | - |
| Sep 22, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 213.36 | -4.42% | - |
| Sep 19, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.23 | -1.75% | - |
| Sep 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 227.21 | -0.18% | - |
| Sep 17, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 227.61 | -0.26% | - |
| Sep 16, 2025 | 232.40 | 232.40 | 229.00 | 229.00 | 228.21 | -2.51% | 47 |
| Sep 15, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.09 | -0.68% | - |
| Sep 12, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 235.69 | 1.50% | - |
| Sep 11, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 232.20 | -2.92% | - |
| Sep 10, 2025 | 237.80 | 241.20 | 237.80 | 240.00 | 239.17 | -7.59% | 25 |
| Sep 9, 2025 | 262.60 | 262.60 | 259.70 | 259.70 | 258.81 | -0.80% | 20 |
| Sep 8, 2025 | 261.80 | 261.80 | 261.80 | 261.80 | 260.90 | -1.73% | 7 |
| Sep 5, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 265.48 | 0.08% | - |
| Sep 4, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 265.28 | 0.68% | - |
| Sep 3, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 263.49 | -1.89% | - |
| Sep 2, 2025 | 258.20 | 269.50 | 258.20 | 269.50 | 268.57 | 4.66% | 1 |
| Sep 1, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.61 | 1.50% | - |
| Aug 29, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 252.83 | -0.35% | - |
| Aug 28, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 253.72 | -0.59% | - |
| Aug 27, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 255.22 | 0.71% | - |
| Aug 26, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 253.42 | -0.04% | - |
| Aug 25, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 253.52 | 0.67% | - |
| Aug 22, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 251.83 | 1.94% | - |
| Aug 21, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 247.05 | 0.69% | - |
| Aug 20, 2025 | 246.20 | 246.20 | 246.20 | 246.20 | 245.35 | 0.49% | - |
| Aug 19, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 244.16 | 0.62% | - |
| Aug 18, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.66 | -1.50% | - |
| Aug 15, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | 246.35 | 3.22% | - |
| Aug 14, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 238.67 | 2.31% | - |
| Aug 13, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 233.29 | 2.36% | - |
| Aug 12, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 227.91 | -1.68% | - |
| Aug 11, 2025 | 227.70 | 232.60 | 227.70 | 232.60 | 231.80 | 6.11% | 20 |
| Aug 8, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 218.44 | 0.18% | - |
| Aug 7, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.05 | -0.32% | - |
| Aug 6, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 218.74 | 2.81% | - |
| Aug 5, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 212.76 | -1.25% | - |
| Aug 4, 2025 | 213.20 | 216.20 | 213.20 | 216.20 | 215.46 | -0.37% | 5 |
| Aug 1, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 216.25 | -1.05% | - |
| Jul 31, 2025 | 226.50 | 228.00 | 219.30 | 219.30 | 218.54 | 8.46% | 145 |
| Jul 30, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 201.50 | 1.10% | - |
| Jul 29, 2025 | 199.30 | 200.00 | 199.30 | 200.00 | 199.31 | -1.33% | 3 |
| Jul 28, 2025 | 202.70 | 202.70 | 202.70 | 202.70 | 202.00 | 3.92% | - |
| Jul 25, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 194.38 | -2.86% | - |
| Jul 24, 2025 | 199.85 | 200.80 | 199.85 | 200.80 | 200.11 | 2.14% | 7 |
| Jul 23, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 195.92 | 3.34% | - |
| Jul 22, 2025 | 190.25 | 190.25 | 190.25 | 190.25 | 189.59 | 0.58% | - |
| Jul 21, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 188.50 | 5.29% | - |