Huntington Bancshares Incorporated (ETR:HU3)
Germany · Delayed Price · Currency is EUR 14.30
+0.20 (1.43%)
Inactive · Last trade price on Apr 17, 2026
ETR:HU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.43% | - |
| Apr 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.31% | - |
| Apr 15, 2026 | 14.10 | 14.14 | 14.10 | 14.14 | 14.14 | -0.18% | 1 |
| Apr 14, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.84% | - |
| Apr 13, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.60% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.65% | - |
| Apr 9, 2026 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 0.95% | 133 |
| Apr 8, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.87% | - |
| Apr 7, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.16% | - |
| Apr 2, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.73% | - |
| Apr 1, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 3.13% | - |
| Mar 31, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.81% | - |
| Mar 30, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% | - |
| Mar 27, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.09% | - |
| Mar 26, 2026 | 13.53 | 13.53 | 13.36 | 13.36 | 13.36 | -0.37% | 4 |
| Mar 25, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - | - |
| Mar 24, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.35% | - |
| Mar 23, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.81% | - |
| Mar 20, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.17% | - |
| Mar 19, 2026 | 13.57 | 13.57 | 13.10 | 13.10 | 13.10 | -1.00% | 1 |
| Mar 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.68% | - |
| Mar 17, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.19 | -0.45% | - |
| Mar 16, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.25 | -1.02% | - |
| Mar 13, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | 0.39% | - |
| Mar 12, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.33 | -1.06% | - |
| Mar 11, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.48 | -1.94% | - |
| Mar 10, 2026 | 14.02 | 14.02 | 13.88 | 13.88 | 13.74 | 1.46% | 1 |
| Mar 9, 2026 | 13.90 | 13.90 | 13.68 | 13.68 | 13.55 | -5.08% | 22 |
| Mar 5, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.27 | -0.18% | - |
| Mar 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.30 | 0.01% | - |
| Mar 3, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.29 | -0.29% | - |
| Mar 2, 2026 | 14.27 | 14.48 | 14.27 | 14.48 | 14.34 | -2.32% | 2,084 |
| Feb 26, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.68 | 1.34% | - |
| Feb 25, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.48 | -3.07% | - |
| Feb 20, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.94 | 3.54% | - |
| Feb 17, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.43 | -5.04% | - |
| Feb 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | -4.44% | - |
| Feb 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.90 | 0.64% | - |
| Feb 5, 2026 | 16.15 | 16.15 | 15.96 | 15.96 | 15.80 | 5.03% | 101 |
| Feb 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | 5.09% | 9 |
| Jan 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.32 | 1.05% | - |
| Jan 29, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.17 | -0.60% | - |
| Jan 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -0.98% | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.54 | 14.54 | 14.40 | -2.53% | 30 |
| Jan 23, 2026 | 15.11 | 15.11 | 14.92 | 14.92 | 14.77 | -6.21% | 4 |
| Jan 21, 2026 | 15.62 | 15.91 | 15.62 | 15.91 | 15.75 | 3.54% | 8 |
| Jan 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.21 | 1.99% | - |
| Jan 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 14.91 | -2.90% | - |
| Jan 12, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.36 | - | 100 |
| Jan 7, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.36 | -0.08% | - |