Huber+Suhner AG (FRA:HGUA)
Germany · Delayed Price · Currency is EUR 244.50
-5.50 (-2.20%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:HGUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -1.63% | 20 |
| Jun 25, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -3.91% | 9 |
| Jun 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -5.19% | - |
| Jun 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | 19 |
| Jun 22, 2026 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 0.76% | - |
| Jun 19, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jun 18, 2026 | 274.00 | 274.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jun 17, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -3.65% | - |
| Jun 16, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | -0.72% | 15 |
| Jun 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Jun 12, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 4.51% | - |
| Jun 11, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Jun 10, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Jun 9, 2026 | 280.00 | 280.00 | 256.00 | 256.00 | 256.00 | -4.48% | 15 |
| Jun 8, 2026 | 282.00 | 284.00 | 268.00 | 268.00 | 268.00 | -10.67% | 83 |
| Jun 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.74% | - |
| Jun 4, 2026 | 310.00 | 310.00 | 292.00 | 292.00 | 292.00 | 1.39% | - |
| Jun 3, 2026 | 308.00 | 312.00 | 288.00 | 288.00 | 288.00 | -2.04% | 10 |
| Jun 2, 2026 | 286.00 | 298.00 | 286.00 | 294.00 | 294.00 | 2.80% | 13 |
| Jun 1, 2026 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 3.62% | 119 |
| May 29, 2026 | 292.00 | 294.00 | 276.00 | 276.00 | 276.00 | -1.43% | 10 |
| May 28, 2026 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 2.19% | - |
| May 27, 2026 | 298.00 | 298.00 | 274.00 | 274.00 | 274.00 | -2.84% | 207 |
| May 26, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -4.08% | - |
| May 25, 2026 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 7.30% | - |
| May 22, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 3.01% | - |
| May 21, 2026 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| May 20, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -6.25% | - |
| May 19, 2026 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | -0.69% | 72 |
| May 18, 2026 | 308.00 | 310.00 | 290.00 | 290.00 | 290.00 | -5.23% | 9 |
| May 15, 2026 | 312.00 | 312.00 | 306.00 | 306.00 | 306.00 | -1.92% | - |
| May 14, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 4.00% | - |
| May 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.60% | - |
| May 12, 2026 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 5.48% | 158 |
| May 11, 2026 | 288.00 | 304.00 | 288.00 | 292.00 | 292.00 | 5.04% | 50 |
| May 8, 2026 | 296.00 | 302.00 | 278.00 | 278.00 | 278.00 | -6.08% | 1 |
| May 7, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.78% | - |
| May 6, 2026 | 250.00 | 288.00 | 250.00 | 288.00 | 288.00 | 18.03% | 8 |
| May 5, 2026 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 2.52% | 282 |
| May 4, 2026 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | - | - |
| Apr 30, 2026 | 240.00 | 256.00 | 238.00 | 238.00 | 238.00 | 0.85% | 117 |
| Apr 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 3.51% | - |
| Apr 28, 2026 | 242.00 | 242.00 | 228.00 | 228.00 | 228.00 | -2.56% | 103 |
| Apr 27, 2026 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | -4.10% | 105 |
| Apr 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | 1 |
| Apr 23, 2026 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Apr 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| Apr 21, 2026 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 56 |
| Apr 20, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 4.39% | - |
| Apr 17, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 3.64% | - |