Huntsman Corporation (ETR:HTR)
Germany · Delayed Price · Currency is EUR 7.73
-0.02 (-0.31%)
At close: Oct 7, 2026
ETR:HTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.82 | 8.03 | 7.73 | 7.73 | 7.73 | -0.31% | 657 |
| Oct 6, 2026 | 7.91 | 7.91 | 7.75 | 7.75 | 7.75 | 0.54% | - |
| Oct 5, 2026 | 7.69 | 7.71 | 7.61 | 7.71 | 7.71 | 1.15% | 50 |
| Oct 2, 2026 | 7.71 | 7.71 | 7.62 | 7.62 | 7.62 | 3.81% | - |
| Oct 1, 2026 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -0.65% | - |
| Sep 30, 2026 | 7.64 | 7.64 | 7.39 | 7.39 | 7.39 | -2.66% | - |
| Sep 29, 2026 | 7.67 | 7.71 | 7.59 | 7.59 | 7.59 | -1.40% | - |
| Sep 28, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -0.31% | - |
| Sep 25, 2026 | 8.01 | 8.01 | 7.73 | 7.73 | 7.73 | -2.08% | - |
| Sep 24, 2026 | 8.02 | 8.11 | 7.89 | 7.89 | 7.89 | -2.71% | - |
| Sep 23, 2026 | 7.96 | 8.11 | 7.96 | 8.11 | 8.11 | 2.19% | - |
| Sep 22, 2026 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | 3.09% | - |
| Sep 21, 2026 | 7.95 | 8.23 | 7.69 | 7.70 | 7.70 | -1.51% | 150 |
| Sep 18, 2026 | 7.96 | 8.34 | 7.82 | 7.82 | 7.82 | -2.67% | - |
| Sep 17, 2026 | 8.07 | 8.29 | 8.03 | 8.03 | 8.03 | -0.25% | - |
| Sep 16, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | -0.05% | - |
| Sep 15, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | 0.42% | - |
| Sep 14, 2026 | 8.23 | 8.23 | 8.10 | 8.10 | 8.02 | -2.22% | - |
| Sep 11, 2026 | 8.48 | 8.48 | 8.28 | 8.28 | 8.20 | 0.63% | - |
| Sep 10, 2026 | 8.10 | 8.28 | 8.10 | 8.23 | 8.15 | -1.03% | 158 |
| Sep 9, 2026 | 8.18 | 8.31 | 8.18 | 8.31 | 8.24 | 0.51% | - |
| Sep 8, 2026 | 8.24 | 8.27 | 8.24 | 8.27 | 8.19 | -0.53% | - |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | 1.79% | - |
| Sep 3, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | -3.04% | - |
| Sep 2, 2026 | 8.15 | 8.43 | 8.15 | 8.43 | 8.35 | 2.56% | 33 |
| Sep 1, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.14 | 0.83% | - |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | -0.56% | - |
| Aug 28, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | -0.73% | - |
| Aug 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 1.50% | - |
| Aug 26, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.06 | 0.02% | - |
| Aug 25, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.05 | -3.05% | 408 |
| Aug 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.31 | -3.79% | - |
| Aug 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | 0.28% | - |
| Aug 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.61 | -3.47% | - |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 2.55% | - |
| Aug 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | -0.43% | - |
| Aug 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.74 | -0.63% | - |
| Aug 14, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | -1.22% | - |
| Aug 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | 1.24% | - |
| Aug 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.79 | -2.38% | - |
| Aug 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.00 | 3.55% | - |
| Aug 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | -1.68% | - |
| Aug 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.84 | -0.89% | - |
| Aug 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.92 | 1.99% | - |
| Aug 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.75 | -15.40% | - |
| Jul 30, 2026 | 10.25 | 10.44 | 10.25 | 10.44 | 10.34 | 2.86% | 153 |
| Jul 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.05 | -9.98% | - |
| Jul 24, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.17 | 7.84% | - |
| Jul 20, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.36 | 0.38% | - |
| Jul 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.32 | -1.84% | - |