Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 182.40
+1.86 (1.03%)
Feb 12, 2026, 5:02 PM GMT
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 179.00 | 183.20 | 179.00 | 182.40 | 182.40 | 1.03% | 1,643 |
| Feb 11, 2026 | 177.80 | 181.60 | 177.80 | 180.54 | 180.54 | 1.24% | 9,819 |
| Feb 10, 2026 | 176.20 | 179.20 | 176.20 | 178.32 | 178.32 | 0.52% | 3,325 |
| Feb 9, 2026 | 175.90 | 178.87 | 174.80 | 177.41 | 177.41 | 2.31% | 22,480 |
| Feb 6, 2026 | 171.20 | 174.40 | 171.20 | 173.40 | 173.40 | 1.16% | 1,920 |
| Feb 5, 2026 | 167.80 | 173.20 | 167.80 | 171.42 | 171.42 | 1.93% | 13,823 |
| Feb 4, 2026 | 159.80 | 171.20 | 159.10 | 168.18 | 168.18 | 7.39% | 21,810 |
| Feb 3, 2026 | 159.00 | 159.62 | 155.40 | 156.60 | 156.60 | 0.64% | 41,721 |
| Feb 2, 2026 | 153.40 | 155.80 | 152.00 | 155.60 | 155.60 | -0.38% | 1,251 |
| Jan 30, 2026 | 155.80 | 157.40 | 155.20 | 156.20 | 156.20 | 0.64% | 3,763 |
| Jan 29, 2026 | 157.20 | 158.00 | 155.20 | 155.20 | 155.20 | 1.73% | 7,535 |
| Jan 28, 2026 | 154.60 | 154.80 | 152.00 | 152.57 | 152.57 | 1.85% | 13,824 |
| Jan 27, 2026 | 149.40 | 152.20 | 148.60 | 149.79 | 149.79 | 1.30% | 1,843 |
| Jan 26, 2026 | 146.30 | 148.80 | 145.40 | 147.87 | 147.87 | 0.58% | 2,628 |
| Jan 23, 2026 | 147.80 | 147.80 | 146.20 | 147.02 | 147.02 | -0.70% | 34,562 |
| Jan 22, 2026 | 152.40 | 153.60 | 145.80 | 148.05 | 148.05 | -5.97% | 5,491 |
| Jan 21, 2026 | 157.80 | 159.90 | 156.20 | 157.45 | 157.45 | -0.54% | 1,690 |
| Jan 20, 2026 | 156.60 | 158.80 | 154.40 | 158.30 | 158.30 | 1.21% | 17,062 |
| Jan 19, 2026 | 158.00 | 158.00 | 155.40 | 156.41 | 156.41 | -1.20% | 3,782 |
| Jan 16, 2026 | 159.80 | 159.80 | 157.20 | 158.30 | 158.30 | 1.31% | 10,623 |
| Jan 15, 2026 | 152.40 | 159.80 | 152.20 | 156.25 | 156.25 | 3.71% | 23,256 |
| Jan 14, 2026 | 150.80 | 152.20 | 149.80 | 150.67 | 150.67 | 1.29% | 12,272 |
| Jan 13, 2026 | 152.00 | 152.20 | 147.50 | 148.74 | 148.74 | -2.38% | 3,417 |
| Jan 12, 2026 | 152.00 | 152.60 | 150.80 | 152.36 | 152.36 | 0.39% | 2,645 |
| Jan 9, 2026 | 149.40 | 152.40 | 149.40 | 151.77 | 151.77 | 2.84% | 2,363 |
| Jan 8, 2026 | 149.00 | 150.00 | 147.58 | 147.58 | 147.58 | -1.94% | 57,752 |
| Jan 7, 2026 | 149.56 | 151.00 | 149.00 | 150.50 | 150.50 | 0.59% | 3,279 |
| Jan 6, 2026 | 151.80 | 151.80 | 148.20 | 149.62 | 149.61 | -1.62% | 4,588 |
| Jan 5, 2026 | 151.40 | 153.90 | 150.00 | 152.08 | 152.08 | 5.27% | 5,691 |
| Dec 30, 2025 | 143.80 | 144.80 | 143.00 | 144.46 | 144.46 | 0.66% | 2,371 |
| Dec 29, 2025 | 142.40 | 144.80 | 141.80 | 143.51 | 143.50 | 1.49% | 2,003 |
| 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 |