Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 9.65
+0.60 (6.63%)
At close: Jan 9, 2026
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 6.63% | - |
| Jan 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Jan 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| Jan 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Jan 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Jan 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Dec 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Dec 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Dec 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Dec 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Dec 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Dec 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.02% | - |
| Dec 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Dec 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | 1.12% | - |
| Dec 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | 4.09% | - |
| Dec 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 2.40% | 175 |
| Dec 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -1.76% | - |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | - | - |
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -4.49% | - |
| Dec 4, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.83 | 1.14% | 1 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | 0.57% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -0.57% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.73 | 2.33% | - |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | - | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 5.52% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | 7.95% | - |
| Nov 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 2.72% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 5.00% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -4.11% | - |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | 3.55% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 0.71% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -6.04% | - |
| Nov 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | 0.68% | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 1.37% | - |
| Nov 12, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.24 | 2.82% | 1,000 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 1.43% | - |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -2.78% | - |
| Nov 7, 2025 | 6.35 | 7.20 | 6.35 | 7.20 | 7.14 | 11.63% | 2,000 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.40 | -3.73% | 1,000 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.64 | -1.47% | 1,000 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | -4.23% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 1.43% | - |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -3.45% | - |
| Oct 30, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.19 | -5.84% | 140 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | -1.91% | - |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 1.29% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 4.03% | - |