Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 207.00
+6.82 (3.41%)
Aug 12, 2026, 4:30 PM GMT
LON:0QNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 199.20 | 203.50 | 199.20 | 202.50 | 202.50 | 1.35% | 621 |
| Aug 10, 2026 | 199.40 | 203.00 | 198.00 | 199.80 | 199.80 | 1.23% | 8,217 |
| Aug 7, 2026 | 200.50 | 201.00 | 196.40 | 197.37 | 197.37 | -1.54% | 3,257 |
| Aug 6, 2026 | 194.80 | 200.61 | 194.80 | 200.46 | 200.46 | 1.45% | 4,998 |
| Aug 5, 2026 | 196.80 | 200.00 | 196.40 | 197.60 | 197.60 | 0.61% | 25,957 |
| Aug 4, 2026 | 193.00 | 198.01 | 193.00 | 196.40 | 196.40 | 3.46% | 5,302 |
| Aug 3, 2026 | 190.80 | 191.90 | 187.60 | 189.83 | 189.83 | 0.23% | 9,960 |
| Jul 31, 2026 | 194.40 | 196.40 | 189.39 | 189.40 | 189.40 | 1.16% | 14,784 |
| Jul 30, 2026 | 182.80 | 191.60 | 181.40 | 187.24 | 187.24 | 2.31% | 14,913 |
| Jul 29, 2026 | 184.80 | 185.10 | 182.20 | 183.01 | 183.01 | -0.38% | 20,451 |
| Jul 28, 2026 | 184.00 | 185.80 | 182.40 | 183.70 | 183.70 | -0.81% | 7,257 |
| Jul 27, 2026 | 189.00 | 189.40 | 184.00 | 185.20 | 185.20 | -1.34% | 2,361 |
| Jul 24, 2026 | 188.60 | 190.00 | 185.30 | 187.72 | 187.71 | -1.69% | 3,893 |
| Jul 23, 2026 | 200.00 | 200.00 | 188.80 | 190.94 | 190.94 | -0.89% | 11,520 |
| Jul 22, 2026 | 190.90 | 193.82 | 186.20 | 192.65 | 192.65 | 1.29% | 179,536 |
| Jul 21, 2026 | 187.40 | 193.00 | 182.80 | 190.20 | 190.20 | 2.24% | 6,337 |
| Jul 20, 2026 | 184.40 | 187.90 | 182.80 | 186.03 | 186.03 | 0.09% | 5,242 |
| Jul 17, 2026 | 185.60 | 186.60 | 183.80 | 185.87 | 185.87 | -3.00% | 3,916 |
| Jul 16, 2026 | 193.80 | 195.65 | 190.20 | 191.62 | 191.62 | -3.52% | 4,708 |
| Jul 15, 2026 | 205.50 | 205.50 | 197.20 | 198.61 | 198.61 | -1.88% | 8,467 |
| Jul 14, 2026 | 196.80 | 203.00 | 196.80 | 202.41 | 202.41 | 5.75% | 2,210 |
| Jul 13, 2026 | 192.40 | 196.60 | 191.10 | 191.40 | 191.40 | -1.22% | 5,445 |
| Jul 10, 2026 | 194.60 | 196.20 | 192.60 | 193.77 | 193.77 | -0.79% | 36,756 |
| Jul 9, 2026 | 201.00 | 201.00 | 194.60 | 195.30 | 195.30 | 1.58% | 6,205 |
| Jul 8, 2026 | 196.20 | 196.20 | 189.80 | 192.27 | 192.27 | -2.20% | 24,770 |
| Jul 7, 2026 | 203.50 | 205.50 | 193.40 | 196.59 | 196.59 | -5.97% | 7,803 |
| Jul 6, 2026 | 212.00 | 212.00 | 203.01 | 209.06 | 209.06 | -4.38% | 8,791 |
| Jul 3, 2026 | 220.50 | 220.95 | 216.75 | 218.65 | 218.65 | -2.61% | 3,902 |
| Jul 2, 2026 | 216.50 | 226.50 | 214.50 | 224.50 | 224.50 | 0.42% | 4,652 |
| Jul 1, 2026 | 222.00 | 228.00 | 221.31 | 223.56 | 223.56 | 0.71% | 2,270 |
| Jun 30, 2026 | 220.50 | 224.00 | 217.50 | 221.99 | 221.99 | 1.96% | 9,852 |
| Jun 29, 2026 | 222.50 | 223.50 | 214.50 | 217.72 | 217.72 | -0.80% | 9,693 |
| Jun 26, 2026 | 227.00 | 227.50 | 219.47 | 219.47 | 219.47 | -5.31% | 6,558 |
| Jun 25, 2026 | 236.00 | 237.00 | 227.48 | 231.77 | 231.77 | -0.72% | 7,776 |
| Jun 24, 2026 | 237.50 | 238.25 | 232.25 | 233.45 | 233.45 | -1.50% | 7,304 |
| Jun 23, 2026 | 244.00 | 244.00 | 237.00 | 237.01 | 237.01 | -4.39% | 20,054 |
| Jun 22, 2026 | 251.00 | 251.50 | 246.66 | 247.89 | 247.89 | 0.99% | 3,055 |
| Jun 19, 2026 | 247.00 | 248.00 | 242.50 | 245.46 | 245.46 | 0.19% | 3,903 |
| Jun 18, 2026 | 249.50 | 249.50 | 244.00 | 245.00 | 245.00 | -2.78% | 2,606 |
| Jun 17, 2026 | 247.50 | 254.00 | 247.50 | 252.00 | 252.00 | 2.40% | 4,943 |
| Jun 16, 2026 | 251.50 | 257.25 | 239.50 | 246.08 | 246.08 | -4.90% | 5,791 |
| Jun 15, 2026 | 261.00 | 266.00 | 257.50 | 258.76 | 258.76 | 0.10% | 4,545 |
| Jun 12, 2026 | 253.50 | 259.00 | 253.50 | 258.50 | 258.50 | 2.56% | 9,083 |
| Jun 11, 2026 | 251.50 | 253.00 | 249.00 | 252.04 | 252.04 | 3.85% | 7,983 |
| Jun 10, 2026 | 246.00 | 252.00 | 240.75 | 242.70 | 242.70 | -6.95% | 15,294 |
| Jun 9, 2026 | 260.00 | 262.50 | 246.50 | 260.84 | 260.84 | 2.56% | 2,924 |
| Jun 8, 2026 | 248.75 | 260.00 | 247.50 | 254.34 | 254.34 | -6.50% | 13,588 |
| Jun 5, 2026 | 273.00 | 275.50 | 259.50 | 272.01 | 272.00 | -1.25% | 32,248 |
| Jun 4, 2026 | 283.00 | 285.00 | 270.50 | 275.45 | 275.44 | -3.35% | 10,513 |
| Jun 3, 2026 | 286.00 | 287.00 | 281.00 | 285.00 | 285.00 | 0.38% | 15,868 |