Huntington Bancshares Incorporated (FRA:HU3)
Germany · Delayed Price · Currency is EUR 14.33
+0.03 (0.21%)
At close: Jul 31, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -0.61% | - |
| Jul 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | 0.21% | - |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.18% | 534 |
| Jul 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | 0.86% | 534 |
| Jul 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.03% | 534 |
| Jul 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -0.67% | - |
| Jul 23, 2025 | 14.12 | 14.30 | 14.12 | 14.30 | - | 0.31% | 534 |
| Jul 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | - | -0.24% | 937 |
| Jul 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | -1.88% | 937 |
| Jul 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | 2.25% | 937 |
| Jul 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | 0.42% | 937 |
| Jul 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | -2.62% | 937 |
| Jul 15, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | -0.84% | 937 |
| Jul 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | - | -1.32% | 937 |
| Jul 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | - | 1.36% | 937 |
| Jul 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | - | -0.80% | 937 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.40% | - |
| Jul 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | - | -0.81% | 937 |
| Jul 7, 2025 | 14.75 | 14.99 | 14.75 | 14.99 | - | 1.46% | 937 |
| Jul 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | -1.66% | 265 |
| Jul 3, 2025 | 14.66 | 15.02 | 14.66 | 15.02 | - | 3.44% | 265 |
| Jul 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | - | 1.13% | - |
| Jul 1, 2025 | 14.08 | 14.36 | 14.08 | 14.36 | - | 1.44% | 2,750 |
| Jun 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | - | -0.16% | - |
| Jun 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 2.18% | 152 |
| Jun 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | -0.24% | - |
| Jun 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | 0.13% | 152 |
| Jun 24, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | - | 1.88% | - |
| Jun 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | 0.84% | 152 |
| Jun 20, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | -0.34% | 152 |
| Jun 19, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | 1.41% | 152 |
| Jun 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | 0.69% | 152 |
| Jun 17, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | -0.75% | 152 |
| Jun 16, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | -1.01% | - |
| Jun 13, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | -2.06% | 152 |
| Jun 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -2.35% | - |
| Jun 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 0.17% | - |
| Jun 10, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | 0.38% | 152 |
| Jun 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | 2.51% | - |
| Jun 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | 0.40% | 152 |
| Jun 5, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | -1.81% | - |
| Jun 4, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | 3.25% | - |
| Jun 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -0.22% | - |
| Jun 2, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | -1.69% | 152 |
| May 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | -1.01% | 152 |
| May 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.36% | 152 |
| May 28, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | - | 2.35% | - |
| May 27, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | - | 0.22% | - |
| May 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | 0.04% | 152 |
| May 23, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | -0.13% | 152 |