Huber+Suhner AG (FRA:HGUA)
Germany · Delayed Price · Currency is EUR 167.00
-8.00 (-4.57%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:HGUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -4.57% | 30 |
| Oct 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | - |
| Oct 20, 2026 | 164.00 | 174.00 | 164.00 | 174.00 | 174.00 | 4.82% | 30 |
| Oct 19, 2026 | 170.00 | 173.00 | 166.00 | 166.00 | 166.00 | -2.35% | 29 |
| Oct 16, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -3.95% | - |
| Oct 15, 2026 | 184.00 | 184.00 | 173.00 | 177.00 | 177.00 | -5.35% | 11 |
| Oct 14, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |
| Oct 13, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Oct 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.57% | - |
| Oct 9, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | - |
| Oct 8, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.53% | - |
| Oct 7, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.01% | - |
| Oct 6, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Oct 5, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 2 |
| Oct 2, 2026 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 8.15% | - |
| Oct 1, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.66% | - |
| Sep 30, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.66% | - |
| Sep 29, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Sep 28, 2026 | 202.00 | 202.00 | 188.00 | 188.00 | 188.00 | -4.57% | 95 |
| Sep 25, 2026 | 191.00 | 197.00 | 191.00 | 197.00 | 197.00 | 3.14% | - |
| Sep 24, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -2.55% | - |
| Sep 23, 2026 | 197.00 | 200.00 | 196.00 | 196.00 | 196.00 | 1.03% | 105 |
| Sep 22, 2026 | 187.00 | 196.00 | 187.00 | 194.00 | 194.00 | 3.19% | 60 |
| Sep 21, 2026 | 176.00 | 188.00 | 176.00 | 188.00 | 188.00 | 7.43% | - |
| Sep 18, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.31% | - |
| Sep 17, 2026 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 3.43% | - |
| Sep 16, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 1.16% | - |
| Sep 15, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Sep 14, 2026 | 182.00 | 182.00 | 174.00 | 174.00 | 174.00 | -3.87% | - |
| Sep 11, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 2.26% | - |
| Sep 10, 2026 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -2.75% | 20 |
| Sep 9, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Sep 8, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.55% | - |
| Sep 7, 2026 | 173.00 | 182.00 | 173.00 | 182.00 | 182.00 | 5.20% | - |
| Sep 4, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 3, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | - |
| Sep 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -3.93% | - |
| Sep 1, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 100 |
| Aug 31, 2026 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | -4.37% | - |
| Aug 28, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | - |
| Aug 27, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 3.45% | - |
| Aug 26, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | - |
| Aug 25, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.71% | - |
| Aug 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | - |
| Aug 21, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Aug 20, 2026 | 190.00 | 190.00 | 179.00 | 179.00 | 179.00 | -6.28% | 16 |
| Aug 19, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -8.17% | - |
| Aug 18, 2026 | 197.00 | 208.00 | 197.00 | 208.00 | 208.00 | -3.70% | 160 |
| Aug 17, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | - |