Hubbell Incorporated (FRA:HUEC)
Germany · Delayed Price · Currency is EUR 421.30
+26.60 (6.74%)
Last updated: Jun 3, 2026, 4:51 PM CET
FRA:HUEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | - | 4.16% | - |
| Jun 2, 2026 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | -2.59% | - |
| Jun 1, 2026 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | 0.27% | - |
| May 29, 2026 | 404.10 | 404.10 | 404.10 | 404.10 | 404.10 | -2.25% | - |
| May 28, 2026 | 414.60 | 414.60 | 414.60 | 414.60 | 413.38 | 1.34% | - |
| May 27, 2026 | 409.10 | 409.10 | 409.10 | 409.10 | 407.90 | -0.12% | - |
| May 26, 2026 | 409.60 | 409.60 | 409.60 | 409.60 | 408.40 | -0.12% | - |
| May 25, 2026 | 410.10 | 410.10 | 410.10 | 410.10 | 408.89 | 3.53% | - |
| May 22, 2026 | 396.10 | 396.10 | 396.10 | 396.10 | 394.94 | -0.05% | - |
| May 21, 2026 | 396.30 | 396.30 | 396.30 | 396.30 | 395.14 | -0.03% | - |
| May 20, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 395.23 | -1.15% | - |
| May 19, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 399.82 | -1.69% | - |
| May 18, 2026 | 407.90 | 407.90 | 407.90 | 407.90 | 406.70 | -0.51% | - |
| May 15, 2026 | 408.70 | 410.00 | 408.70 | 410.00 | 408.80 | -0.46% | 2 |
| May 14, 2026 | 411.90 | 411.90 | 411.90 | 411.90 | 410.69 | -0.22% | - |
| May 13, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 411.59 | -0.22% | - |
| May 12, 2026 | 413.70 | 413.70 | 413.70 | 413.70 | 412.48 | -0.70% | - |
| May 11, 2026 | 416.60 | 416.60 | 416.60 | 416.60 | 415.38 | -0.60% | - |
| May 8, 2026 | 419.10 | 419.10 | 419.10 | 419.10 | 417.87 | -2.78% | - |
| May 7, 2026 | 425.60 | 431.10 | 425.60 | 431.10 | 429.83 | - | 2 |
| May 6, 2026 | 432.20 | 432.20 | 431.10 | 431.10 | 429.83 | -3.49% | 2 |
| May 5, 2026 | 440.30 | 446.70 | 440.30 | 446.70 | 445.39 | 3.40% | 2 |
| May 4, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 430.73 | -0.58% | - |
| Apr 30, 2026 | 463.40 | 463.40 | 434.50 | 434.50 | 433.22 | -6.40% | 25 |
| Apr 29, 2026 | 464.20 | 464.20 | 464.20 | 464.20 | 462.84 | -1.53% | - |
| Apr 28, 2026 | 471.40 | 471.40 | 471.40 | 471.40 | 470.01 | 0.51% | - |
| Apr 27, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 467.62 | -1.39% | - |
| Apr 24, 2026 | 475.60 | 475.60 | 475.60 | 475.60 | 474.20 | -1.45% | - |
| Apr 23, 2026 | 464.90 | 482.60 | 464.90 | 482.60 | 481.18 | 3.14% | 25 |
| Apr 22, 2026 | 467.90 | 467.90 | 467.90 | 467.90 | 466.52 | 1.21% | - |
| Apr 21, 2026 | 462.30 | 462.30 | 462.30 | 462.30 | 460.94 | 2.69% | - |
| Apr 20, 2026 | 450.20 | 450.20 | 450.20 | 450.20 | 448.88 | 2.11% | - |
| Apr 17, 2026 | 440.90 | 440.90 | 440.90 | 440.90 | 439.60 | -0.92% | - |
| Apr 16, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 443.69 | -3.32% | - |
| Apr 15, 2026 | 460.30 | 460.30 | 460.30 | 460.30 | 458.95 | 0.85% | - |
| Apr 14, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 455.06 | 0.82% | - |
| Apr 13, 2026 | 452.70 | 452.70 | 452.70 | 452.70 | 451.37 | -3.50% | - |
| Apr 10, 2026 | 454.90 | 469.10 | 454.90 | 469.10 | 467.72 | 4.50% | 6 |
| Apr 9, 2026 | 448.90 | 448.90 | 448.90 | 448.90 | 447.58 | 2.65% | - |
| Apr 8, 2026 | 437.30 | 437.30 | 437.30 | 437.30 | 436.01 | 2.05% | - |
| Apr 7, 2026 | 428.50 | 428.50 | 428.50 | 428.50 | 427.24 | 1.06% | - |
| Apr 2, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 422.75 | - | - |
| Apr 1, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 422.75 | 2.91% | - |
| Mar 31, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 410.79 | -1.44% | - |
| Mar 30, 2026 | 416.00 | 418.00 | 416.00 | 418.00 | 416.77 | 0.48% | 10 |
| Mar 27, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 414.78 | -3.26% | - |
| Mar 26, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 428.74 | -1.38% | - |
| Mar 25, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 434.72 | 4.31% | - |
| Mar 24, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 416.77 | 2.96% | - |
| Mar 23, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 404.81 | -3.79% | - |