Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 8.08
-0.09 (-1.08%)
At close: Aug 26, 2026
FRA:HTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | - | -1.08% | - |
| Aug 25, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -3.15% | - |
| Aug 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.98% | - |
| Aug 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | - |
| Aug 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.84% | - |
| Aug 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.35% | - |
| Aug 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.25% | - |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.54% | - |
| Aug 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.35% | - |
| Aug 13, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.68% | - |
| Aug 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.85% | - |
| Aug 11, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.42% | - |
| Aug 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.37% | - |
| Aug 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.18% | - |
| Aug 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.14% | - |
| Aug 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.70% | - |
| Aug 4, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 5.89% | - |
| Aug 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -19.23% | - |
| Jul 31, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.63% | - |
| Jul 30, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 4.53% | - |
| Jul 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.64% | - |
| Jul 28, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -9.14% | - |
| Jul 27, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% | - |
| Jul 24, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.49% | - |
| Jul 23, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4.62% | - |
| Jul 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.55% | - |
| Jul 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.40% | - |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.34% | - |
| 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% | - |