Huntsman Corporation (FRA:HTR)
Germany · Delayed Price · Currency is EUR 7.80
-0.17 (-2.11%)
At close: Sep 18, 2026
FRA:HTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 1.35% | - |
| Aug 13, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.65 | -2.68% | - |
| Aug 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | 0.85% | - |
| Aug 11, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.81 | 2.42% | - |
| Aug 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.60 | -0.37% | - |
| Aug 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.63 | 0.18% | - |
| Aug 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -3.14% | - |
| Aug 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | 0.70% | - |
| Aug 4, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | 5.89% | - |
| Aug 3, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.35 | -19.23% | - |
| Jul 31, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.33 | 0.63% | - |
| Jul 30, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | 4.53% | - |
| Jul 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | -2.64% | - |
| Jul 28, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | -9.14% | - |
| Jul 27, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.11 | 0.63% | - |
| Jul 24, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.04 | -2.49% | - |
| Jul 23, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.32 | 4.62% | - |
| Jul 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.82 | 4.55% | - |
| Jul 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | 2.40% | - |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.34% | - |
| Jul 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.07 | -1.41% | - |
| Jul 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.21 | -0.19% | - |
| Jul 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | 2.28% | - |
| Jul 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 5.08% | - |
| Jul 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | 2.91% | - |