Humana Inc. (BIT:1HUM)
Italy
· Delayed Price · Currency is EUR 223.10
+8.60 (4.01%)
At close: Dec 5, 2025
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -5.57% | - |
| Oct 9, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.05% | - |
| Oct 8, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 2.51% | - |
| Oct 7, 2025 | 253.30 | 253.30 | 253.30 | 251.40 | 251.40 | 0.76% | 25 |
| Oct 6, 2025 | 230.60 | 248.00 | 230.60 | 249.50 | 249.50 | 6.40% | 94 |
| Oct 3, 2025 | 234.00 | 235.10 | 234.00 | 234.50 | 234.50 | 11.56% | 4 |
| Oct 2, 2025 | 211.50 | 211.50 | 210.50 | 210.20 | 210.20 | -4.02% | 35 |
| Oct 1, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -0.64% | - |
| Sep 30, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1.43% | - |
| Sep 29, 2025 | 216.80 | 216.80 | 216.80 | 217.30 | 217.30 | -0.09% | 9 |