Huntington Bancshares Incorporated (FRA:HU3)
Germany · Delayed Price · Currency is EUR 14.61
+0.05 (0.34%)
Last updated: Sep 24, 2025, 8:02 AM CET
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.26% | 800 |
| Sep 26, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.27% | 800 |
| Sep 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.56% | 800 |
| Sep 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.34% | 800 |
| Sep 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.80% | 800 |
| Sep 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.04% | 800 |
| Sep 19, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 2.02% | - |
| Sep 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.22% | - |
| Sep 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.92% | - |
| Sep 16, 2025 | 14.87 | 14.95 | 14.87 | 14.95 | 14.82 | -1.01% | 800 |
| Sep 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.97 | 0.01% | - |
| Sep 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 0.73% | - |
| Sep 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.86 | 0.07% | - |
| Sep 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.85 | 0.13% | - |
| Sep 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | -0.07% | - |
| Sep 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.84 | -1.90% | - |
| Sep 5, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.13 | 1.49% | - |
| Sep 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | -0.48% | - |
| Sep 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.98 | -0.34% | - |
| Sep 2, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | 15.03 | 0.77% | 94 |
| Sep 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.92 | -0.49% | - |
| Aug 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.99 | -0.17% | - |
| Aug 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.02 | 1.43% | - |
| Aug 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.80 | 1.45% | - |
| Aug 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.59 | -0.14% | - |
| Aug 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.61 | 3.37% | - |
| Aug 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.14 | -0.47% | - |
| Aug 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.20 | 1.56% | - |
| Aug 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.98 | -0.38% | - |
| Aug 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.04 | 0.73% | - |
| Aug 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.94 | -2.24% | - |
| Aug 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.26 | 1.47% | - |
| Aug 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 1.14% | - |
| Aug 13, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.89 | 2.37% | - |
| Aug 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.57 | 0.09% | - |
| Aug 11, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.56 | 1.00% | - |
| Aug 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.42 | -1.04% | - |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.56 | -2.12% | - |
| Aug 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.86 | -0.44% | - |
| Aug 5, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.92 | 0.29% | - |
| Aug 4, 2025 | 13.83 | 14.00 | 13.83 | 14.00 | 13.88 | -1.66% | 265 |
| Aug 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | -0.61% | - |
| Jul 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.20 | -0.83% | - |
| Jul 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.32 | 1.05% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | -0.18% | - |
| Jul 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.20 | 0.86% | - |
| Jul 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | -0.03% | - |
| Jul 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | -0.67% | - |
| Jul 23, 2025 | 14.12 | 14.30 | 14.12 | 14.30 | 14.17 | 0.31% | 534 |
| Jul 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.13 | -0.24% | - |