Huntington Bancshares Incorporated (ETR:HU3)
Germany
· Delayed Price · Currency is EUR 14.42
-0.03 (-0.18%)
At close: Mar 5, 2026
Huntington Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.18% | - |
| Mar 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.01% | - |
| Mar 3, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.29% | - |
| Mar 2, 2026 | 14.27 | 14.48 | 14.27 | 14.48 | 14.48 | -2.32% | 2,084 |
| Feb 26, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.34% | - |
| Feb 25, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -3.07% | - |
| Feb 20, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 3.54% | - |
| Feb 17, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -5.04% | - |
| Feb 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.44% | - |
| Feb 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.64% | - |
| Feb 5, 2026 | 16.15 | 16.15 | 15.96 | 15.96 | 15.96 | 5.03% | 101 |
| Feb 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.09% | 9 |
| Jan 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.05% | - |
| Jan 29, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.60% | - |
| Jan 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.98% | - |
| Jan 27, 2026 | 14.60 | 14.60 | 14.54 | 14.54 | 14.54 | -2.53% | 30 |
| Jan 23, 2026 | 15.11 | 15.11 | 14.92 | 14.92 | 14.92 | -6.21% | 4 |
| Jan 21, 2026 | 15.62 | 15.91 | 15.62 | 15.91 | 15.91 | 3.54% | 8 |
| Jan 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.99% | - |
| Jan 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -2.90% | - |
| Jan 12, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 100 |
| Jan 7, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.08% | - |
| Jan 6, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.48% | - |
| Jan 5, 2026 | 15.33 | 15.33 | 15.30 | 15.30 | 15.30 | 3.29% | 690 |
| Jan 2, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.84% | - |
| Dec 30, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.03% | - |
| Dec 29, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.36% | - |
| Dec 23, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.67% | - |
| Dec 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.25% | - |
| Dec 19, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | - |
| Dec 18, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.25% | - |
| Dec 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 0.98% | - |
| Dec 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.82 | -0.61% | - |
| Dec 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | -0.71% | - |
| Dec 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.02 | 2.56% | - |
| Dec 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.65 | 0.05% | - |
| Dec 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.64 | 1.36% | - |
| Dec 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.44 | 0.15% | - |
| Dec 5, 2025 | 14.58 | 14.58 | 14.55 | 14.55 | 14.42 | -0.72% | 1 |
| Dec 4, 2025 | 14.66 | 14.66 | 14.65 | 14.65 | 14.53 | 0.84% | 1 |
| Dec 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | 1.68% | - |
| Dec 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.17 | 0.83% | - |
| Dec 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.05 | 0.75% | - |
| Nov 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.95 | 0.26% | - |
| Nov 27, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.91 | -0.24% | - |
| Nov 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.94 | 0.64% | 900 |
| Nov 25, 2025 | 14.04 | 14.04 | 13.98 | 13.98 | 13.85 | 1.33% | 147 |
| Nov 24, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.67 | 0.48% | - |
| Nov 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.61 | 1.95% | - |
| Nov 20, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.35 | 1.08% | - |
| Nov 19, 2025 | 13.38 | 13.38 | 13.32 | 13.32 | 13.20 | 0.21% | 300 |
| Nov 18, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.18 | -1.15% | - |
| Nov 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.33 | -0.72% | - |
| Nov 14, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.43 | -0.98% | - |
| Nov 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.56 | -0.45% | - |
| Nov 12, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.62 | 0.28% | - |
| Nov 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 0.53% | 280 |
| Nov 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.51 | 2.45% | - |
| Nov 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.19 | 0.39% | - |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.14 | -0.70% | - |
| Nov 5, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.23 | - | - |
| Nov 4, 2025 | 13.36 | 13.36 | 13.35 | 13.35 | 13.23 | 0.72% | 1 |
| Nov 3, 2025 | 13.28 | 13.28 | 13.25 | 13.25 | 13.13 | -0.72% | 1,064 |
| Oct 31, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.23 | 0.27% | - |
| Oct 30, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.19 | 0.47% | - |
| Oct 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.13 | -0.38% | - |
| Oct 28, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.18 | -4.18% | 7 |
| Oct 24, 2025 | 13.80 | 13.88 | 13.80 | 13.88 | 13.76 | 1.74% | 400 |
| Oct 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.52 | -0.80% | - |
| Oct 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.63 | 0.17% | - |
| Oct 21, 2025 | 13.63 | 13.73 | 13.63 | 13.73 | 13.61 | -1.87% | 109 |
| Oct 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.87 | 0.55% | - |
| Oct 14, 2025 | 13.90 | 13.91 | 13.90 | 13.91 | 13.79 | 1.27% | 2 |
| Oct 13, 2025 | 13.66 | 13.74 | 13.66 | 13.74 | 13.62 | -0.20% | 1 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.77 | 13.77 | 13.65 | -3.34% | 2 |
| Oct 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | -1.11% | - |
| Oct 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.28 | -0.58% | - |
| Oct 7, 2025 | 14.43 | 14.49 | 14.43 | 14.49 | 14.36 | -1.63% | 2 |
| Oct 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.60 | 0.97% | - |
| Oct 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.46 | 0.80% | - |
| Oct 2, 2025 | 14.50 | 14.50 | 14.47 | 14.47 | 14.34 | -1.24% | 20 |
| Oct 1, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.52 | 0.92% | - |
| Sep 30, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.39 | -1.17% | - |
| Sep 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.56 | -1.40% | - |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 0.05% | - |
| Sep 25, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.76 | 0.50% | - |
| Sep 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | -0.26% | - |
| Sep 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.72 | -0.23% | - |
| Sep 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.76 | -1.47% | - |
| Sep 19, 2025 | 15.09 | 15.11 | 15.09 | 15.11 | 14.98 | 0.61% | 35 |
| Sep 18, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | 1.16% | - |
| Sep 17, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.71 | -1.42% | - |
| Sep 15, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.80 | -0.46% | - |
| Sep 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.87 | 0.24% | - |
| Sep 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.83 | 0.65% | - |
| Sep 10, 2025 | 15.09 | 15.09 | 14.99 | 14.99 | 14.73 | -1.39% | 1 |
| Sep 9, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 14.94 | 0.93% | - |
| Sep 8, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.80 | 0.56% | - |