Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 10.20
+0.04 (0.34%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:HTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.41% | - |
| Jul 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | - |
| Jul 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2.28% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.08% | - |
| Jul 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.91% | - |
| Jul 10, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -4.83% | - |
| Jul 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3.35% | - |
| Jul 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.89% | - |
| Jul 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.93% | - |
| Jul 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.26% | - |
| Jul 3, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.38% | - |
| Jul 2, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.20% | - |
| Jul 1, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -3.61% | - |
| Jun 30, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -4.47% | - |
| Jun 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.94% | - |
| Jun 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.39% | - |
| Jun 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.04% | - |
| Jun 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.61% | - |
| Jun 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -5.13% | - |
| Jun 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.05% | - |
| Jun 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.63% | - |
| Jun 18, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -4.22% | - |
| Jun 17, 2026 | 11.27 | 11.50 | 11.27 | 11.50 | 11.50 | -9.59% | 1,000 |
| Jun 16, 2026 | 13.59 | 13.59 | 12.72 | 12.72 | 12.72 | -5.78% | 200 |
| Jun 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.80% | - |
| Jun 12, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.76 | 4.82% | - |
| Jun 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.17 | -1.45% | - |
| Jun 10, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.35 | 1.55% | - |
| Jun 9, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.16 | -2.12% | - |
| Jun 8, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.43 | 3.56% | 3,106 |
| Jun 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.00 | -3.63% | - |
| Jun 4, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.45 | -1.88% | - |
| Jun 3, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.69 | 0.31% | - |
| Jun 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.65 | -2.60% | - |
| Jun 1, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.99 | -0.72% | - |
| May 29, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | 4.07% | - |
| May 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.57 | 0.76% | - |
| May 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | 0.97% | - |
| May 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.36 | -0.20% | - |
| May 25, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.38 | 1.30% | - |
| May 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 2.76% | - |
| May 21, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.89 | 5.23% | - |
| May 20, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.30 | -2.86% | - |
| May 19, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.64 | 0.99% | - |
| May 18, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.52 | -3.50% | - |
| May 15, 2026 | 12.08 | 12.08 | 12.01 | 12.01 | 11.94 | -1.44% | 200 |
| May 14, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.11 | 0.29% | - |
| May 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.08 | -2.53% | - |
| May 12, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.39 | -0.99% | - |
| May 11, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.52 | 1.00% | - |