Huntsman Corporation (FRA:HTR)
Germany
· Delayed Price · Currency is EUR 8.50
-0.40 (-4.49%)
Last updated: Dec 5, 2025, 8:16 AM CET
Huntsman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 1.14% | 1 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.52% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 7.95% | - |
| Nov 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Nov 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | - |
| Nov 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 12, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | 2.82% | 1,000 |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Nov 7, 2025 | 6.35 | 7.20 | 6.35 | 7.20 | 7.20 | 11.63% | 2,000 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -3.73% | 1,000 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | 1,000 |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Oct 30, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -5.84% | 140 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Oct 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.19% | - |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 17, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -2.11% | 9,950 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Oct 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Oct 14, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 695 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.71% | - |
| Oct 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Oct 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 1, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.70% | 200 |
| Sep 30, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Sep 29, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 4.00% | 200 |
| Sep 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Sep 24, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | -0.61% | 200 |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Sep 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| Sep 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.00% | - |
| Sep 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Sep 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Sep 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.19 | 2.73% | - |
| Sep 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.94 | -3.68% | - |
| Sep 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | 1.06% | - |
| Sep 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.19 | -0.53% | - |
| Sep 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | 1.07% | - |
| Sep 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.14 | 2.19% | - |
| Sep 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.94 | -2.14% | - |
| Sep 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.14 | -0.53% | - |
| Sep 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.19 | - | - |
| Sep 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.19 | 2.17% | - |
| Aug 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.99 | -1.08% | - |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.09 | 0.54% | - |
| Aug 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | -3.14% | - |
| Aug 26, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | 9.33 | 3.24% | 1 |
| Aug 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | 6.94% | - |
| Aug 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | -1.70% | - |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.60 | 1.73% | - |
| Aug 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | 1.76% | - |
| Aug 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 0.59% | - |
| Aug 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.26 | -2.31% | - |
| Aug 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | 1.17% | - |
| Aug 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | 7.55% | - |
| Aug 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | -0.62% | - |
| Aug 12, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 7.82 | 3.23% | 950 |
| Aug 11, 2025 | 8.00 | 8.25 | 7.75 | 7.75 | 7.57 | -3.73% | 1,050 |
| Aug 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | 2.55% | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | -3.68% | - |
| Aug 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 1.88% | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | 1.27% | - |
| Aug 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | -5.39% | - |
| Aug 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | -2.91% | 180 |
| Jul 31, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | -5.49% | - |
| Jul 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | -1.62% | - |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | -2.12% | - |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.24 | 3.28% | 1,000 |
| Jul 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.94 | -9.41% | - |
| Jul 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 1.51% | - |
| Jul 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | 2.05% | - |
| Jul 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | 1.56% | - |
| Jul 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.38 | - | - |
| Jul 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.38 | - | - |