Huber+Suhner AG (FRA:HGUA)
Germany · Delayed Price · Currency is EUR 174.00
+2.00 (1.16%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HGUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Aug 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Aug 12, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Aug 11, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Aug 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 7, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 6, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 5, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Aug 4, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | - |
| Aug 3, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jul 31, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 5.70% | - |
| Jul 30, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.53% | - |
| Jul 29, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.51% | - |
| Jul 28, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -2.48% | 14 |
| Jul 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Jul 24, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -3.40% | - |
| Jul 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Jul 22, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Jul 21, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 20, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | - |
| Jul 17, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -7.41% | - |
| Jul 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Jul 15, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jul 14, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 5.77% | 6 |
| Jul 13, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jul 10, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Jul 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Jul 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -7.14% | - |
| Jul 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 25 |
| Jul 6, 2026 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | -5.04% | - |
| Jul 3, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Jul 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Jul 1, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| Jun 30, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jun 29, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Jun 26, 2026 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | -4.07% | 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 | - | - |