Humana Inc. (BIT:1HUM)
Italy
· Delayed Price · Currency is EUR 219.00
+2.10 (0.97%)
At close: Sep 23, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 216.80 | 216.80 | 216.80 | 217.50 | 217.50 | -0.59% | 3 |
| Sep 25, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -1.44% | - |
| Sep 24, 2025 | 221.25 | 221.25 | 221.25 | 222.00 | 221.25 | 1.37% | - |
| Sep 23, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 218.26 | 2.00% | 10 |
| Sep 22, 2025 | 213.97 | 213.97 | 213.97 | 214.70 | 213.97 | -1.01% | - |
| Sep 19, 2025 | 222.00 | 222.00 | 222.00 | 216.90 | 216.16 | -5.16% | 3 |
| Sep 18, 2025 | 227.92 | 227.92 | 227.92 | 228.70 | 227.92 | -0.04% | - |
| Sep 17, 2025 | 225.50 | 225.50 | 225.50 | 228.80 | 228.02 | 0.84% | 20 |
| Sep 16, 2025 | 226.13 | 226.13 | 226.13 | 226.90 | 226.13 | -2.03% | - |
| Sep 15, 2025 | 235.70 | 235.70 | 235.70 | 231.60 | 230.81 | -2.07% | 7 |
| Sep 12, 2025 | 235.70 | 235.70 | 235.70 | 236.50 | 235.70 | -0.08% | - |
| Sep 11, 2025 | 226.00 | 230.00 | 224.90 | 236.70 | 235.90 | 3.91% | 12 |
| Sep 10, 2025 | 235.00 | 235.00 | 217.00 | 227.80 | 227.03 | -12.42% | 114 |
| Sep 9, 2025 | 259.22 | 259.22 | 259.22 | 260.10 | 259.22 | -0.73% | - |
| Sep 8, 2025 | 265.00 | 265.00 | 265.00 | 262.00 | 261.11 | -1.06% | 5 |
| Sep 5, 2025 | 266.60 | 266.60 | 266.60 | 264.80 | 263.90 | -0.82% | 49 |
| Sep 4, 2025 | 266.09 | 266.09 | 266.09 | 267.00 | 266.09 | 1.02% | - |
| Sep 3, 2025 | 263.40 | 263.40 | 263.40 | 264.30 | 263.40 | -1.42% | - |
| Sep 2, 2025 | 267.19 | 267.19 | 267.19 | 268.10 | 267.19 | 3.39% | - |
| Sep 1, 2025 | 258.42 | 258.42 | 258.42 | 259.30 | 258.42 | 0.82% | - |
| Aug 29, 2025 | 258.30 | 258.30 | 258.30 | 257.20 | 256.33 | 1.46% | 26 |
| Aug 28, 2025 | 252.64 | 252.64 | 252.64 | 253.50 | 252.64 | -1.29% | - |
| Aug 27, 2025 | 255.93 | 255.93 | 255.93 | 256.80 | 255.93 | 0.55% | - |
| Aug 26, 2025 | 240.40 | 249.40 | 240.40 | 255.40 | 254.53 | 0.39% | 30 |
| Aug 25, 2025 | 254.50 | 254.50 | 254.50 | 254.40 | 253.54 | -0.51% | 1 |
| Aug 22, 2025 | 254.83 | 254.83 | 254.83 | 255.70 | 254.83 | 0.67% | - |
| Aug 21, 2025 | 253.20 | 253.20 | 252.80 | 254.00 | 253.14 | 3.29% | 85 |
| Aug 20, 2025 | 246.70 | 246.70 | 246.70 | 245.90 | 245.07 | -0.49% | 2 |
| Aug 19, 2025 | 258.00 | 258.20 | 233.80 | 247.10 | 246.26 | -0.16% | 232 |
| Aug 18, 2025 | 256.80 | 256.80 | 232.80 | 247.50 | 246.66 | 2.32% | 266 |
| Aug 14, 2025 | 241.08 | 241.08 | 241.08 | 241.90 | 241.08 | 1.72% | - |
| Aug 13, 2025 | 236.99 | 236.99 | 236.99 | 237.80 | 236.99 | 2.32% | - |
| Aug 12, 2025 | 231.61 | 231.61 | 231.61 | 232.40 | 231.61 | 0.96% | - |
| Aug 11, 2025 | 232.40 | 232.40 | 229.30 | 230.20 | 229.42 | 3.60% | 12 |
| Aug 8, 2025 | 221.45 | 221.45 | 221.45 | 222.20 | 221.45 | 1.97% | - |
| Aug 7, 2025 | 217.16 | 217.16 | 217.16 | 217.90 | 217.16 | -1.63% | - |
| Aug 6, 2025 | 220.75 | 220.75 | 220.75 | 221.50 | 220.75 | -0.14% | - |
| Aug 5, 2025 | 221.05 | 221.05 | 221.05 | 221.80 | 221.05 | 3.50% | - |
| Aug 4, 2025 | 214.50 | 214.50 | 214.40 | 214.30 | 213.57 | -0.28% | 9 |
| Aug 1, 2025 | 214.17 | 214.17 | 214.17 | 214.90 | 214.17 | -3.33% | - |
| Jul 31, 2025 | 224.10 | 232.30 | 224.10 | 222.30 | 221.55 | 5.11% | 120 |
| Jul 30, 2025 | 210.78 | 210.78 | 210.78 | 211.50 | 210.78 | 3.83% | - |
| Jul 29, 2025 | 203.01 | 203.01 | 203.01 | 203.70 | 203.01 | 0.54% | - |
| Jul 28, 2025 | 201.91 | 201.91 | 201.91 | 202.60 | 201.91 | -0.44% | - |
| Jul 25, 2025 | 202.81 | 202.81 | 202.81 | 203.50 | 202.81 | 3.99% | - |
| Jul 24, 2025 | 203.80 | 203.80 | 203.80 | 195.70 | 195.04 | -1.21% | 5 |
| Jul 23, 2025 | 197.43 | 197.43 | 197.43 | 198.10 | 197.43 | 1.49% | - |
| Jul 22, 2025 | 194.54 | 194.54 | 194.54 | 195.20 | 194.54 | 1.32% | - |
| Jul 21, 2025 | 192.00 | 192.00 | 192.00 | 192.65 | 192.00 | 2.91% | - |
| Jul 18, 2025 | 186.57 | 186.57 | 186.57 | 187.20 | 186.57 | -4.07% | - |