Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 8.80
+0.20 (2.33%)
At close: Dec 1, 2025
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.52% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95% | - |
| Nov 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | - |
| Nov 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 12, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | 2.82% | 1,000 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Nov 7, 2025 | 6.35 | 7.20 | 6.35 | 7.20 | 7.20 | 11.63% | 2,000 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -3.73% | 1,000 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 1,000 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Oct 30, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -5.84% | 140 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Oct 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.19% | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 17, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | 9,950 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Oct 14, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 695 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.71% | - |
| Oct 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 1, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.70% | 200 |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Sep 29, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 4.00% | 200 |
| Sep 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Sep 24, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | -0.61% | 200 |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |