Huber+Suhner AG (FRA:HGUA)
Germany · Delayed Price · Currency is EUR 304.50
+13.00 (4.46%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:HGUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 222.00 | 232.00 | 220.00 | 220.00 | 220.00 | 0.92% | 3 |
| Apr 15, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Apr 14, 2026 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1.85% | 214 |
| Apr 13, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 2.86% | 5 |
| Apr 10, 2026 | 210.00 | 218.00 | 210.00 | 210.00 | 210.00 | 1.94% | 3 |
| Apr 9, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Apr 8, 2026 | 196.00 | 208.00 | 196.00 | 208.00 | 208.00 | 8.90% | - |
| Apr 7, 2026 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | -0.33% | - |
| Apr 2, 2026 | 197.80 | 197.80 | 193.80 | 193.80 | 191.63 | -0.21% | - |
| Apr 1, 2026 | 189.20 | 194.20 | 189.20 | 194.20 | 192.02 | 6.70% | - |
| Mar 31, 2026 | 185.80 | 185.80 | 182.00 | 182.00 | 179.96 | 0.11% | - |
| Mar 30, 2026 | 187.20 | 187.20 | 181.80 | 181.80 | 179.76 | -4.01% | 20 |
| Mar 27, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 187.28 | 2.49% | - |
| Mar 26, 2026 | 191.20 | 191.20 | 184.80 | 184.80 | 182.73 | -1.18% | - |
| Mar 25, 2026 | 190.20 | 190.20 | 187.00 | 187.00 | 184.91 | 0.21% | - |
| Mar 24, 2026 | 190.80 | 193.00 | 186.60 | 186.60 | 184.51 | -0.43% | 23 |
| Mar 23, 2026 | 186.80 | 187.40 | 186.80 | 187.40 | 185.30 | 3.08% | - |
| Mar 20, 2026 | 188.20 | 193.80 | 181.80 | 181.80 | 179.76 | -1.62% | 20 |