Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 171.50
-3.02 (-1.73%)
At close: Mar 27, 2026
LON:0QNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.00 | 175.00 | 169.20 | 171.50 | 171.50 | -1.73% | 9,105 |
| Mar 26, 2026 | 175.00 | 175.80 | 174.40 | 174.52 | 174.52 | -1.51% | 4,594 |
| Mar 25, 2026 | 177.20 | 179.50 | 175.90 | 177.19 | 177.19 | 0.75% | 2,694 |
| Mar 24, 2026 | 175.40 | 176.40 | 174.20 | 175.87 | 175.87 | -0.43% | 130,570 |
| Mar 23, 2026 | 167.00 | 178.00 | 165.80 | 176.63 | 176.63 | 2.76% | 3,482 |
| Mar 20, 2026 | 174.60 | 175.20 | 171.20 | 171.89 | 171.89 | 0.02% | 4,017 |
| Mar 19, 2026 | 170.00 | 173.40 | 167.00 | 171.86 | 171.86 | -2.24% | 5,089 |
| Mar 18, 2026 | 176.80 | 180.20 | 174.50 | 175.80 | 175.80 | 2.09% | 4,384 |
| Mar 17, 2026 | 171.80 | 174.20 | 171.60 | 172.20 | 172.20 | 1.07% | 5,564 |
| Mar 16, 2026 | 174.20 | 174.40 | 170.20 | 170.37 | 170.37 | -0.83% | 42,921 |
| Mar 13, 2026 | 176.90 | 176.90 | 171.80 | 171.80 | 171.80 | -0.63% | 31,069 |
| Mar 12, 2026 | 171.00 | 174.80 | 171.00 | 172.89 | 172.89 | 0.17% | 2,890 |
| Mar 11, 2026 | 172.00 | 177.40 | 168.40 | 172.60 | 172.60 | 2.46% | 3,218 |
| Mar 10, 2026 | 166.00 | 172.40 | 161.20 | 168.46 | 168.46 | 1.90% | 3,720 |
| Mar 9, 2026 | 163.00 | 167.80 | 163.00 | 165.32 | 165.32 | -5.07% | 5,092 |
| Mar 6, 2026 | 176.40 | 176.40 | 172.20 | 174.14 | 174.14 | -0.45% | 20,189 |
| Mar 5, 2026 | 177.60 | 179.20 | 173.60 | 174.93 | 174.93 | -2.63% | 20,412 |
| Mar 4, 2026 | 178.80 | 180.80 | 173.20 | 179.67 | 179.67 | -0.28% | 8,267 |
| Mar 3, 2026 | 187.40 | 192.20 | 178.20 | 180.17 | 180.17 | -5.92% | 5,657 |
| Mar 2, 2026 | 184.40 | 194.20 | 183.90 | 191.51 | 191.51 | 4.19% | 7,102 |
| Feb 27, 2026 | 184.00 | 186.40 | 181.80 | 183.80 | 183.80 | 1.32% | 4,280 |
| Feb 26, 2026 | 184.40 | 186.40 | 180.60 | 181.40 | 181.40 | -2.28% | 4,141 |
| Feb 25, 2026 | 185.80 | 187.80 | 184.20 | 185.63 | 185.63 | 0.74% | 3,898 |
| Feb 24, 2026 | 182.00 | 185.40 | 181.00 | 184.27 | 184.26 | 0.87% | 25,338 |
| Feb 23, 2026 | 180.00 | 184.10 | 179.20 | 182.68 | 182.68 | 0.40% | 57,033 |
| Feb 20, 2026 | 181.20 | 182.40 | 178.90 | 181.95 | 181.95 | 0.42% | 1,705 |
| Feb 19, 2026 | 181.30 | 182.20 | 179.20 | 181.19 | 181.19 | -0.98% | 2,793 |
| Feb 18, 2026 | 180.60 | 184.60 | 180.60 | 182.99 | 182.99 | 2.11% | 10,281 |
| Feb 17, 2026 | 177.60 | 180.60 | 177.60 | 179.21 | 179.21 | -0.61% | 1,632 |
| Feb 16, 2026 | 180.40 | 181.20 | 179.20 | 180.32 | 180.32 | -0.05% | 1,451 |
| Feb 13, 2026 | 181.40 | 182.60 | 175.00 | 180.40 | 180.40 | -0.60% | 3,811 |
| Feb 12, 2026 | 179.00 | 183.20 | 178.80 | 181.50 | 181.50 | 0.53% | 6,465 |
| 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 |