Huntington Bancshares Incorporated (FRA:HU3)
Germany · Delayed Price · Currency is EUR 13.94
+0.03 (0.20%)
At close: Nov 28, 2025
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | 0.42% | 1,531 |
| Nov 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.20% | - |
| Nov 27, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% | - |
| Nov 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.37% | - |
| Nov 25, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.03% | - |
| Nov 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 3.44% | - |
| Nov 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.32% | - |
| Nov 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.20% | - |
| Nov 19, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.88% | - |
| Nov 18, 2025 | 12.99 | 13.26 | 12.99 | 13.26 | 13.26 | -1.57% | 148 |
| Nov 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.39% | - |
| Nov 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.09% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.00% | - |
| Nov 12, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.26% | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | - |
| Nov 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.94% | - |
| Nov 7, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.88% | - |
| Nov 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.55% | - |
| Nov 5, 2025 | 13.20 | 13.39 | 13.20 | 13.39 | 13.39 | 2.11% | 3 |
| Nov 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.55% | - |
| Nov 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.02% | - |
| Oct 31, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.67% | - |
| Oct 30, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.34% | - |
| Oct 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.48% | 1,900 |
| Oct 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -3.54% | - |
| Oct 27, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% | - |
| Oct 24, 2025 | 13.59 | 13.80 | 13.59 | 13.80 | 13.80 | 1.40% | 400 |
| Oct 23, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.12% | - |
| Oct 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.72% | - |
| Oct 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 2.30% | - |
| Oct 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% | - |
| Oct 17, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -6.14% | - |
| Oct 16, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.38% | - |
| Oct 15, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 3.28% | - |
| Oct 14, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.79% | - |
| Oct 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -4.03% | - |
| Oct 10, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% | - |
| Oct 9, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.69% | - |
| Oct 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.10% | - |
| Oct 7, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.75% | - |
| Oct 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.08% | - |
| Oct 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.43% | - |
| Oct 2, 2025 | 14.43 | 14.43 | 14.40 | 14.40 | 14.40 | -0.80% | 23 |
| Oct 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.24% | - |
| Sep 30, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.53% | - |
| Sep 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.26% | - |
| Sep 26, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.27% | - |
| Sep 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.56% | - |
| Sep 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.34% | - |
| Sep 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -2.80% | - |