Huntington Bancshares Incorporated (FRA:HU3)
Germany · Delayed Price · Currency is EUR 14.27
-0.08 (-0.57%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:HU3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | - | -0.57% | - |
| Apr 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.53% | - |
| Apr 21, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.62% | - |
| Apr 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.68% | - |
| Apr 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.53% | - |
| Apr 16, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.57% | - |
| Apr 15, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.51% | - |
| Apr 14, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.83% | - |
| Apr 13, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.31% | - |
| Apr 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.21% | - |
| Apr 9, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.98% | - |
| Apr 8, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.45% | - |
| Apr 7, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.90% | - |
| Apr 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.30% | - |
| Apr 1, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.58% | - |
| Mar 31, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.85% | - |
| Mar 30, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -0.47% | 37 |
| Mar 27, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.69% | - |
| Mar 26, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.06% | - |
| Mar 25, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2.03% | - |
| Mar 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.03% | - |
| Mar 23, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.64% | - |
| Mar 20, 2026 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | -0.14% | 31 |
| Mar 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.77% | - |
| Mar 18, 2026 | 13.11 | 13.30 | 13.11 | 13.30 | 13.30 | 0.97% | 1,196 |
| Mar 17, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.04 | -0.57% | - |
| Mar 16, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.11 | -0.99% | - |
| Mar 13, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.24 | 0.57% | - |
| Mar 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | -2.63% | - |
| Mar 11, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.52 | -0.58% | - |
| Mar 10, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.60 | 0.01% | - |
| Mar 9, 2026 | 13.72 | 13.98 | 13.72 | 13.74 | 13.60 | -5.23% | 700 |
| Mar 6, 2026 | 14.22 | 14.50 | 14.22 | 14.50 | 14.35 | 1.13% | 72 |
| Mar 5, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.19 | 0.32% | - |
| Mar 4, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.15 | -0.71% | - |
| Mar 3, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.25 | 1.87% | - |
| Mar 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 13.99 | -4.37% | - |
| Feb 27, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.63 | 1.95% | - |
| Feb 26, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.35 | 1.17% | - |
| Feb 25, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.18 | -0.64% | - |
| Feb 24, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.27 | -4.67% | - |
| Feb 23, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 14.97 | 0.35% | - |
| Feb 20, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | 0.01% | - |
| Feb 19, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.92 | 2.81% | - |
| Feb 18, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.51 | 1.58% | - |
| Feb 17, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.28 | -0.10% | - |
| Feb 16, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.30 | -0.51% | - |
| Feb 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.37 | -4.75% | - |
| Feb 12, 2026 | 15.01 | 15.24 | 15.01 | 15.24 | 15.09 | -1.56% | 110 |
| Feb 11, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.33 | -0.90% | - |