Huber+Suhner AG (FRA:HGUA)
Germany · Delayed Price · Currency is EUR 249.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:14 AM CET
FRA:HGUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.44% | - |
| 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 |
| Mar 19, 2026 | 191.20 | 191.20 | 183.80 | 184.80 | 182.73 | 0.22% | 25 |
| Mar 18, 2026 | 189.00 | 189.00 | 184.40 | 184.40 | 182.33 | - | - |
| Mar 17, 2026 | 190.00 | 190.00 | 184.40 | 184.40 | 182.33 | - | - |
| Mar 16, 2026 | 188.60 | 189.60 | 184.40 | 184.40 | 182.33 | 0.11% | 177 |
| Mar 13, 2026 | 190.80 | 190.80 | 184.20 | 184.20 | 182.14 | 0.55% | - |
| Mar 12, 2026 | 190.60 | 190.60 | 183.20 | 183.20 | 181.15 | -0.87% | - |
| Mar 11, 2026 | 191.00 | 193.60 | 184.80 | 184.80 | 182.73 | 1.09% | 76 |
| Mar 10, 2026 | 182.20 | 188.80 | 182.20 | 182.80 | 180.75 | 0.22% | 470 |
| Mar 9, 2026 | 189.80 | 190.60 | 182.40 | 182.40 | 180.36 | -3.70% | 264 |
| Mar 6, 2026 | 191.80 | 194.60 | 189.40 | 189.40 | 187.28 | 1.50% | 12 |
| Mar 5, 2026 | 196.20 | 198.60 | 186.60 | 186.60 | 184.51 | -4.80% | 26 |
| Mar 4, 2026 | 197.40 | 197.40 | 196.00 | 196.00 | 193.80 | -0.51% | - |
| Mar 3, 2026 | 209.50 | 209.50 | 197.00 | 197.00 | 194.79 | -5.97% | 34 |
| Mar 2, 2026 | 203.50 | 210.50 | 203.50 | 209.50 | 207.15 | 3.46% | 10 |
| Feb 27, 2026 | 197.40 | 202.50 | 197.40 | 202.50 | 200.23 | 2.69% | - |
| Feb 26, 2026 | 202.00 | 202.00 | 197.20 | 197.20 | 194.99 | -2.38% | 160 |
| Feb 25, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 199.74 | - | - |
| Feb 24, 2026 | 197.40 | 202.00 | 197.40 | 202.00 | 199.74 | 2.33% | - |
| Feb 23, 2026 | 197.80 | 197.80 | 197.40 | 197.40 | 195.19 | -0.20% | - |
| Feb 20, 2026 | 197.80 | 199.20 | 197.80 | 197.80 | 195.58 | -0.20% | 20 |
| Feb 19, 2026 | 199.20 | 199.20 | 197.40 | 198.20 | 195.98 | -0.60% | 171 |
| Feb 18, 2026 | 197.00 | 201.50 | 197.00 | 199.40 | 197.17 | 1.22% | 217 |
| Feb 17, 2026 | 197.40 | 197.40 | 197.00 | 197.00 | 194.79 | -0.10% | - |
| Feb 16, 2026 | 197.00 | 197.20 | 197.00 | 197.20 | 194.99 | 0.10% | - |
| Feb 13, 2026 | 198.80 | 198.80 | 197.00 | 197.00 | 194.79 | -0.91% | - |
| Feb 12, 2026 | 194.80 | 198.80 | 194.80 | 198.80 | 196.57 | 2.05% | - |
| Feb 11, 2026 | 194.20 | 194.80 | 194.20 | 194.80 | 192.62 | 0.41% | - |