Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 7.69
+0.49 (6.87%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:HTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.87% | 500 |
| Oct 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.47% | - |
| Oct 21, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.49% | - |
| Oct 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.70% | - |
| Oct 19, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% | - |
| Oct 16, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 4.25% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.61% | - |
| Oct 14, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.01% | - |
| Oct 13, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.97% | - |
| Oct 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.07% | - |
| Oct 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.37% | - |
| Oct 8, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.53% | - |
| Oct 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.03% | - |
| Oct 6, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | 2.63% | 500 |
| Oct 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.33% | - |
| Oct 2, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 3.89% | - |
| Oct 1, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.49% | - |
| Sep 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.56% | - |
| Sep 29, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.62% | - |
| Sep 28, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.81% | - |
| Sep 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.99% | - |
| Sep 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% | - |
| Sep 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.53% | - |
| Sep 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.82% | - |
| Sep 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.97% | - |
| Sep 18, 2026 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | -2.11% | 100 |
| Sep 17, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.61% | - |
| Sep 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.55% | - |
| Sep 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.19% | - |
| Sep 14, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | -0.22% | - |
| Sep 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.08 | -0.12% | - |
| Sep 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | -2.13% | - |
| Sep 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.26 | 2.11% | - |
| Sep 8, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | -0.34% | - |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 2.35% | - |
| Sep 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.94 | -3.38% | - |
| Sep 3, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | 3.39% | - |
| Sep 2, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | -1.93% | - |
| Sep 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.10 | 1.24% | - |
| Aug 31, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.00 | -1.49% | - |
| Aug 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -2.08% | - |
| Aug 27, 2026 | 8.20 | 8.37 | 8.20 | 8.37 | 8.29 | 3.61% | 500 |
| Aug 26, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.00 | -1.08% | - |
| Aug 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.09 | -3.15% | - |
| Aug 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.36 | -1.98% | - |
| Aug 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -0.46% | - |
| Aug 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | 0.84% | - |
| Aug 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.49 | -2.35% | - |
| Aug 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.70 | -0.25% | - |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | -0.54% | - |