Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 10.80
+0.30 (2.86%)
At close: Mar 27, 2026
FRA:HTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.14% | - |
| Mar 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.95% | - |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| Mar 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -9.69% | - |
| Mar 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Mar 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9.55% | - |
| Mar 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -3.40% | - |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | - |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 7.29% | - |
| Mar 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -10.28% | - |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -1.83% | - |
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 3.81% | - |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | 1.94% | - |
| Mar 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -1.90% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | 5.00% | - |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -5.66% | - |
| Feb 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -2.75% | 200 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | 3.81% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | 0.96% | 210 |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -2.80% | - |
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | -4.46% | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 12.56% | - |
| Feb 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | -8.72% | - |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | -0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | - | - |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -9.09% | - |
| Feb 12, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.01 | 7.08% | 210 |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.21 | 4.63% | - |
| Feb 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -3.57% | - |
| Feb 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 1.82% | - |
| Feb 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -4.35% | - |
| Feb 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 6.48% | - |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 12.50% | - |
| Feb 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | 7.87% | - |
| Feb 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -2.73% | - |
| Jan 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | -3.17% | - |
| Jan 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 0.53% | - |
| Jan 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | -4.08% | - |
| Jan 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | -1.01% | - |
| Jan 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -2.94% | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.99% | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 5.76% | - |
| Jan 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -3.54% | - |
| Jan 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -1.00% | - |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -2.91% | - |