Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 10.40
-0.30 (-2.80%)
Last updated: Feb 23, 2026, 8:14 AM CET
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 12.56% | - |
| Feb 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -8.72% | - |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.09% | - |
| Feb 12, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 7.08% | 210 |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Feb 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Feb 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | - |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 12.50% | - |
| Feb 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.87% | - |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Jan 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Jan 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jan 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.08% | - |
| Jan 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jan 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.76% | - |
| Jan 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Jan 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Jan 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Jan 14, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | -1.51% | 200 |
| Jan 13, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.02% | 287 |
| Jan 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| 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 | - | - |