Huntsman Corporation (ETR:HTR)
Germany · Delayed Price · Currency is EUR 8.28
+0.05 (0.63%)
At close: Sep 11, 2026
ETR:HTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | 0.63% | - |
| Sep 10, 2026 | 8.10 | 8.28 | 8.10 | 8.23 | 8.23 | -1.03% | 158 |
| Sep 9, 2026 | 8.18 | 8.31 | 8.18 | 8.31 | 8.31 | 0.51% | - |
| Sep 8, 2026 | 8.24 | 8.27 | 8.24 | 8.27 | 8.27 | -0.53% | - |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.79% | - |
| Sep 3, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -3.04% | - |
| Sep 2, 2026 | 8.15 | 8.43 | 8.15 | 8.43 | 8.43 | 2.56% | 33 |
| Sep 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.83% | - |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.56% | - |
| Aug 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.73% | - |
| Aug 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.50% | - |
| Aug 26, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.02% | - |
| Aug 25, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | -3.05% | 408 |
| Aug 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -3.79% | - |
| Aug 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.28% | - |
| Aug 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.47% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.55% | - |
| Aug 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.43% | - |
| Aug 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.63% | - |
| Aug 14, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.22% | - |
| Aug 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.24% | - |
| Aug 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.38% | - |
| Aug 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.55% | - |
| Aug 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.68% | - |
| Aug 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.89% | - |
| Aug 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.99% | - |
| Aug 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -15.40% | - |
| Jul 30, 2026 | 10.25 | 10.44 | 10.25 | 10.44 | 10.44 | 2.86% | 153 |
| Jul 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -9.98% | - |
| Jul 24, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 7.84% | - |
| Jul 20, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% | - |
| Jul 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.84% | - |
| Jul 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.73% | - |
| Jul 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.21% | - |
| Jul 14, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.18% | - |
| Jul 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 5.93% | 100 |
| Jul 10, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.60% | - |
| Jul 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.74% | - |
| Jul 7, 2026 | 9.31 | 9.44 | 9.31 | 9.44 | 9.44 | 2.77% | 2,304 |
| Jul 6, 2026 | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | -2.13% | 2,326 |
| Jul 2, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -6.23% | - |
| Jun 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.10% | 1 |
| Jun 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.84% | - |
| Jun 25, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.56% | - |
| Jun 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.73% | - |
| Jun 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -8.99% | - |
| Jun 17, 2026 | 11.49 | 11.52 | 11.49 | 11.52 | 11.52 | -9.40% | 108 |
| Jun 11, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.62% | - |
| Jun 10, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.98% | - |
| Jun 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.69% | - |