Huntington Bancshares Incorporated (FRA:HU3)
Germany · Delayed Price · Currency is EUR 14.96
-0.01 (-0.07%)
Last updated: Sep 9, 2025, 8:01 AM CET
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | - | -0.07% | 94 |
| Sep 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | - | -1.90% | 94 |
| Sep 5, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | - | 1.49% | 94 |
| Sep 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | -0.48% | - |
| Sep 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | - | -0.34% | - |
| Sep 2, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | - | 0.77% | 94 |
| Sep 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | - | -0.49% | 265 |
| Aug 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | -0.17% | 265 |
| Aug 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1.43% | 265 |
| Aug 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | - | 1.45% | 265 |
| Aug 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | - | -0.14% | - |
| Aug 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | - | 3.37% | - |
| Aug 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | - | -0.47% | 265 |
| Aug 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | 1.56% | - |
| Aug 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | - | -0.38% | 265 |
| Aug 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 0.73% | 265 |
| Aug 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -2.24% | 265 |
| Aug 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | 1.47% | 265 |
| Aug 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | - | 1.14% | 265 |
| Aug 13, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | 2.37% | 265 |
| Aug 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | - | 0.09% | 265 |
| Aug 11, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 1.00% | 265 |
| Aug 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -1.04% | 265 |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | -2.12% | 265 |
| Aug 6, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | -0.44% | - |
| Aug 5, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | - | 0.29% | - |
| Aug 4, 2025 | 13.83 | 14.00 | 13.83 | 14.00 | - | -1.66% | 265 |
| Aug 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -0.61% | 534 |
| Jul 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | - | -0.83% | - |
| Jul 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | 1.05% | - |
| 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% | - |