Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 141.40
-0.64 (-0.45%)
At close: Dec 23, 2025
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 142.00 | 143.80 | 141.40 | 141.40 | 141.40 | -0.45% | 3,064 |
| Dec 22, 2025 | 141.80 | 143.40 | 140.40 | 142.04 | 142.04 | 1.50% | 7,746 |
| Dec 19, 2025 | 141.60 | 142.20 | 138.60 | 139.94 | 139.94 | -0.69% | 18,847 |
| Dec 18, 2025 | 139.00 | 141.40 | 139.00 | 140.91 | 140.91 | 0.56% | 7,030 |
| Dec 17, 2025 | 143.60 | 143.60 | 140.00 | 140.13 | 140.13 | -1.54% | 6,898 |
| Dec 16, 2025 | 143.20 | 143.40 | 141.00 | 142.31 | 142.31 | -1.86% | 11,133 |
| Dec 15, 2025 | 142.40 | 146.40 | 142.40 | 145.02 | 145.01 | -7.62% | 6,151 |
| Dec 12, 2025 | 156.00 | 158.20 | 153.60 | 156.97 | 156.97 | 1.52% | 5,113 |
| Dec 11, 2025 | 155.60 | 155.60 | 154.60 | 154.63 | 154.63 | 0.28% | 5,589 |
| Dec 10, 2025 | 152.60 | 154.60 | 152.20 | 154.20 | 154.20 | 1.05% | 49,131 |
| Dec 9, 2025 | 154.20 | 154.20 | 152.20 | 152.60 | 152.59 | -0.07% | 2,729 |
| Dec 8, 2025 | 151.80 | 154.50 | 150.82 | 152.70 | 152.70 | 2.46% | 12,256 |
| Dec 5, 2025 | 148.40 | 150.20 | 148.40 | 149.03 | 149.03 | 1.51% | 5,191 |
| Dec 4, 2025 | 148.00 | 148.40 | 145.40 | 146.82 | 146.82 | -0.50% | 65,209 |
| Dec 3, 2025 | 147.70 | 148.60 | 145.40 | 147.56 | 147.56 | 0.98% | 6,178 |
| Dec 2, 2025 | 146.20 | 146.60 | 144.80 | 146.12 | 146.12 | 1.29% | 2,662 |
| Dec 1, 2025 | 144.60 | 146.00 | 142.60 | 144.27 | 144.27 | -0.92% | 2,796 |
| Nov 28, 2025 | 145.20 | 146.20 | 144.90 | 145.60 | 145.60 | -0.01% | 2,273 |
| Nov 27, 2025 | 144.40 | 146.60 | 144.20 | 145.61 | 145.61 | 1.49% | 949 |
| Nov 26, 2025 | 142.40 | 144.00 | 142.40 | 143.47 | 143.47 | 1.04% | 6,153 |
| Nov 25, 2025 | 141.20 | 142.00 | 140.60 | 141.99 | 141.99 | 0.55% | 4,021 |
| Nov 24, 2025 | 141.30 | 142.00 | 139.21 | 141.22 | 141.22 | 0.30% | 6,253 |
| Nov 21, 2025 | 140.60 | 141.60 | 138.60 | 140.80 | 140.80 | -4.35% | 49,799 |
| Nov 20, 2025 | 144.00 | 147.70 | 144.00 | 147.20 | 147.20 | 4.18% | 8,992 |
| Nov 19, 2025 | 140.80 | 142.40 | 139.80 | 141.29 | 141.29 | 0.82% | 4,056 |
| Nov 18, 2025 | 139.20 | 140.80 | 138.60 | 140.14 | 140.14 | -0.89% | 3,569 |
| Nov 17, 2025 | 142.40 | 142.60 | 140.60 | 141.40 | 141.40 | 0.28% | 4,124 |
| Nov 14, 2025 | 141.00 | 142.00 | 139.40 | 141.00 | 141.00 | -2.63% | 4,612 |
| Nov 13, 2025 | 145.40 | 145.40 | 142.60 | 144.80 | 144.80 | 0.28% | 4,291 |
| Nov 12, 2025 | 146.80 | 147.30 | 143.80 | 144.40 | 144.40 | -0.77% | 6,480 |
| Nov 11, 2025 | 145.40 | 146.60 | 144.60 | 145.52 | 145.52 | -0.97% | 5,227 |
| Nov 10, 2025 | 146.00 | 148.40 | 145.00 | 146.94 | 146.94 | 0.04% | 11,891 |
| Nov 7, 2025 | 146.20 | 147.50 | 145.00 | 146.88 | 146.88 | 1.05% | 9,653 |
| Nov 6, 2025 | 146.60 | 148.76 | 145.00 | 145.36 | 145.36 | -1.78% | 2,627 |
| Nov 5, 2025 | 146.80 | 150.60 | 146.80 | 148.00 | 148.00 | 0.40% | 25,961 |
| Nov 4, 2025 | 146.20 | 150.20 | 146.20 | 147.41 | 147.41 | -0.29% | 936 |
| Nov 3, 2025 | 147.30 | 148.40 | 147.00 | 147.84 | 147.84 | 0.03% | 816 |
| Oct 31, 2025 | 147.00 | 147.80 | 146.20 | 147.80 | 147.80 | 0.14% | 2,467 |
| Oct 30, 2025 | 148.00 | 148.80 | 146.60 | 147.60 | 147.59 | -0.14% | 18,926 |
| Oct 29, 2025 | 146.60 | 147.80 | 146.50 | 147.80 | 147.80 | 0.69% | 9,426 |
| Oct 28, 2025 | 146.60 | 147.10 | 145.00 | 146.80 | 146.79 | -0.97% | 7,822 |
| 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 | 143.39 | 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 |