Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 136.25
-1.75 (-1.27%)
At close: Sep 17, 2025
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 108.00 | 108.40 | 107.60 | 107.93 | 107.93 | -0.31% | 7,482 |
| Aug 15, 2025 | 108.50 | 108.80 | 108.00 | 108.27 | 108.27 | -0.35% | 401 |
| Aug 14, 2025 | 108.80 | 109.80 | 108.20 | 108.65 | 108.65 | -2.03% | 6,955 |
| Aug 13, 2025 | 111.80 | 112.40 | 110.40 | 110.90 | 110.90 | -0.45% | 1,148 |
| Aug 12, 2025 | 111.60 | 112.20 | 110.60 | 111.40 | 111.40 | 0.63% | 5,709 |
| Aug 11, 2025 | 111.80 | 111.80 | 110.40 | 110.70 | 110.70 | -0.09% | 468 |
| Aug 8, 2025 | 110.20 | 111.20 | 110.20 | 110.80 | 110.80 | 0.48% | 62,945 |
| Aug 7, 2025 | 109.40 | 111.40 | 109.00 | 110.28 | 110.28 | 1.29% | 10,695 |
| Aug 6, 2025 | 108.60 | 109.40 | 108.20 | 108.87 | 108.87 | -0.57% | 3,041 |
| Aug 5, 2025 | 109.60 | 110.20 | 108.60 | 109.50 | 109.50 | 3.30% | 3,549 |
| Aug 4, 2025 | 102.40 | 108.60 | 102.10 | 106.00 | 106.00 | -4.01% | 4,933 |
| Jul 31, 2025 | 109.40 | 112.40 | 109.00 | 110.42 | 110.42 | 1.40% | 8,573 |
| Jul 30, 2025 | 95.80 | 109.00 | 95.80 | 108.90 | 108.90 | 18.76% | 2,864 |
| Jul 29, 2025 | 91.50 | 92.00 | 91.40 | 91.70 | 91.70 | 0.22% | 1,404 |
| Jul 28, 2025 | 91.50 | 91.90 | 91.20 | 91.50 | 91.50 | 1.78% | 132 |
| Jul 25, 2025 | 88.60 | 90.00 | 88.60 | 89.90 | 89.90 | 0.56% | 42,654 |
| Jul 24, 2025 | 89.30 | 89.80 | 89.25 | 89.40 | 89.40 | 0.56% | 129 |
| Jul 23, 2025 | 89.20 | 89.20 | 88.50 | 88.90 | 88.90 | - | 208 |
| Jul 22, 2025 | 89.30 | 89.30 | 88.70 | 88.90 | 88.90 | -1.55% | 632 |
| Jul 21, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.03% | 253 |
| Jul 18, 2025 | 91.00 | 91.00 | 90.00 | 90.32 | 90.32 | 0.19% | 881 |
| Jul 17, 2025 | 90.40 | 90.70 | 90.10 | 90.15 | 90.15 | 1.18% | 711 |
| Jul 16, 2025 | 88.80 | 89.70 | 88.80 | 89.10 | 89.10 | 0.34% | 679 |
| Jul 15, 2025 | 89.30 | 89.40 | 88.70 | 88.80 | 88.80 | - | 528 |
| Jul 14, 2025 | 89.50 | 89.95 | 88.80 | 88.80 | 88.80 | -1.66% | 971 |
| Jul 11, 2025 | 89.40 | 90.30 | 89.40 | 90.30 | 90.30 | 1.01% | 219 |
| Jul 10, 2025 | 87.80 | 89.60 | 87.80 | 89.40 | 89.40 | 2.76% | 3,453 |
| Jul 9, 2025 | 87.10 | 87.60 | 86.90 | 87.00 | 87.00 | 0.23% | 1,140 |