Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 146.79
-1.44 (-0.97%)
At close: Oct 28, 2025
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 149.00 | 149.00 | 147.90 | 148.24 | 148.24 | 1.23% | 2,222 |
| Oct 24, 2025 | 146.20 | 147.40 | 144.70 | 146.44 | 146.44 | 2.12% | 32,732 |
| Oct 23, 2025 | 143.40 | 146.00 | 142.20 | 143.40 | 143.40 | 1.56% | 15,896 |
| Oct 22, 2025 | 141.80 | 143.60 | 139.00 | 141.19 | 141.19 | -2.49% | 6,935 |
| Oct 21, 2025 | 143.70 | 149.00 | 143.70 | 144.80 | 144.80 | -1.36% | 13,042 |
| Oct 20, 2025 | 147.60 | 147.60 | 142.20 | 146.80 | 146.80 | 1.18% | 14,283 |
| Oct 17, 2025 | 142.60 | 145.50 | 141.60 | 145.09 | 145.09 | 0.66% | 16,632 |
| Oct 16, 2025 | 140.20 | 144.60 | 140.20 | 144.14 | 144.14 | 1.94% | 20,571 |
| Oct 15, 2025 | 141.60 | 142.00 | 140.50 | 141.40 | 141.40 | 0.71% | 4,211 |
| Oct 14, 2025 | 140.20 | 140.60 | 138.00 | 140.40 | 140.40 | -0.33% | 19,964 |
| Oct 13, 2025 | 140.80 | 141.80 | 139.60 | 140.86 | 140.86 | -0.49% | 10,258 |
| Oct 10, 2025 | 141.80 | 143.00 | 141.20 | 141.56 | 141.56 | -2.11% | 65,060 |
| Oct 9, 2025 | 145.00 | 145.40 | 144.20 | 144.61 | 144.61 | 0.99% | 1,789 |
| Oct 8, 2025 | 142.60 | 144.00 | 142.60 | 143.20 | 143.20 | 1.26% | 2,899 |
| Oct 7, 2025 | 143.30 | 143.30 | 141.00 | 141.42 | 141.42 | -0.90% | 4,823 |
| Oct 6, 2025 | 142.20 | 143.80 | 140.20 | 142.70 | 142.70 | 1.35% | 6,906 |
| Oct 3, 2025 | 141.00 | 141.60 | 139.80 | 140.80 | 140.80 | 0.10% | 4,044 |
| Oct 2, 2025 | 137.60 | 141.20 | 137.30 | 140.66 | 140.66 | 3.21% | 2,327 |
| Oct 1, 2025 | 135.40 | 136.80 | 134.80 | 136.28 | 136.28 | 0.04% | 10,524 |
| Sep 30, 2025 | 139.80 | 139.80 | 131.60 | 136.22 | 136.22 | -7.20% | 5,246 |
| Sep 29, 2025 | 147.20 | 147.20 | 140.60 | 146.80 | 146.80 | 1.03% | 25,301 |
| Sep 26, 2025 | 146.20 | 146.88 | 145.00 | 145.30 | 145.30 | 0.07% | 59,556 |
| Sep 25, 2025 | 146.80 | 147.00 | 144.40 | 145.20 | 145.20 | -1.36% | 16,603 |
| Sep 24, 2025 | 148.60 | 148.60 | 147.20 | 147.20 | 147.20 | 1.26% | 17,480 |
| Sep 23, 2025 | 143.40 | 146.30 | 143.40 | 145.37 | 145.37 | 2.95% | 16,273 |
| Sep 22, 2025 | 141.80 | 144.00 | 141.00 | 141.20 | 141.20 | 0.28% | 20,345 |
| Sep 19, 2025 | 140.98 | 141.40 | 139.40 | 140.81 | 140.81 | 0.67% | 62,812 |
| Sep 18, 2025 | 137.20 | 141.40 | 137.20 | 139.88 | 139.88 | 2.66% | 39,535 |
| Sep 17, 2025 | 136.80 | 137.40 | 135.80 | 136.25 | 136.25 | -1.27% | 18,233 |
| Sep 16, 2025 | 137.00 | 139.40 | 136.50 | 138.00 | 138.00 | 0.95% | 21,510 |
| Sep 15, 2025 | 134.60 | 137.20 | 134.60 | 136.70 | 136.70 | 0.89% | 2,237 |
| Sep 12, 2025 | 136.40 | 136.70 | 134.60 | 135.49 | 135.49 | -0.41% | 9,536 |
| Sep 11, 2025 | 134.60 | 137.40 | 134.60 | 136.04 | 136.04 | 0.79% | 12,916 |
| Sep 10, 2025 | 135.80 | 136.00 | 134.40 | 134.97 | 134.97 | -0.11% | 81,813 |
| Sep 9, 2025 | 134.80 | 135.60 | 134.60 | 135.12 | 135.12 | 1.05% | 32,080 |
| Sep 8, 2025 | 131.60 | 135.40 | 131.60 | 133.72 | 133.72 | 2.76% | 5,255 |
| Sep 5, 2025 | 130.20 | 131.00 | 129.80 | 130.13 | 130.13 | 4.05% | 15,025 |
| Sep 4, 2025 | 124.50 | 127.60 | 124.40 | 125.07 | 125.07 | 0.86% | 27,317 |
| Sep 3, 2025 | 123.20 | 124.38 | 122.40 | 124.00 | 124.00 | 2.00% | 45,740 |
| Sep 2, 2025 | 125.70 | 125.80 | 121.20 | 121.57 | 121.57 | 1.31% | 23,930 |
| Sep 1, 2025 | 120.20 | 121.00 | 119.20 | 120.00 | 120.00 | -1.06% | 57,457 |
| Aug 29, 2025 | 121.00 | 121.80 | 119.60 | 121.28 | 121.28 | 3.92% | 3,932 |
| Aug 28, 2025 | 115.00 | 118.60 | 114.60 | 116.70 | 116.70 | 6.48% | 1,572 |
| Aug 27, 2025 | 108.40 | 109.80 | 108.00 | 109.60 | 109.60 | 0.92% | 456 |
| Aug 26, 2025 | 108.30 | 111.20 | 108.30 | 108.60 | 108.60 | 0.18% | 5,064 |
| Aug 25, 2025 | 107.70 | 108.80 | 107.70 | 108.40 | 108.40 | 0.18% | 816 |
| Aug 22, 2025 | 107.60 | 108.40 | 107.60 | 108.20 | 108.20 | 1.50% | 508 |
| Aug 21, 2025 | 108.30 | 108.40 | 106.40 | 106.60 | 106.60 | -2.20% | 442 |
| Aug 20, 2025 | 109.60 | 110.00 | 108.20 | 109.00 | 109.00 | -0.65% | 5,304 |
| Aug 19, 2025 | 117.80 | 117.80 | 107.80 | 109.71 | 109.71 | 1.65% | 9,247 |