Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 187.60
+1.57 (0.84%)
Jul 21, 2026, 9:11 AM GMT
LON:0QNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 265.00 | 284.50 | 264.00 | 283.91 | 283.91 | 6.63% | 53,835 |
| Jun 1, 2026 | 269.50 | 269.50 | 263.00 | 266.25 | 266.25 | 0.34% | 1,295 |
| May 29, 2026 | 266.50 | 266.53 | 264.00 | 265.36 | 265.36 | -0.75% | 10,076 |
| May 28, 2026 | 271.00 | 272.00 | 265.00 | 267.36 | 267.36 | 0.56% | 14,979 |
| May 27, 2026 | 271.50 | 273.00 | 263.50 | 265.86 | 265.86 | -2.63% | 3,120 |
| May 26, 2026 | 266.00 | 273.06 | 264.00 | 273.04 | 273.04 | 4.84% | 2,837 |
| May 22, 2026 | 259.50 | 266.00 | 254.50 | 260.45 | 260.45 | 2.23% | 2,483 |
| May 21, 2026 | 259.00 | 259.50 | 251.00 | 254.78 | 254.78 | -2.01% | 52,483 |
| May 20, 2026 | 262.00 | 262.25 | 256.50 | 260.00 | 260.00 | 1.35% | 3,965 |
| May 19, 2026 | 273.50 | 276.50 | 256.00 | 256.55 | 256.55 | -9.07% | 14,201 |
| May 18, 2026 | 282.00 | 287.50 | 277.50 | 282.16 | 282.16 | -0.24% | 80,370 |
| May 15, 2026 | 282.50 | 286.00 | 279.00 | 282.82 | 282.82 | -1.28% | 3,848 |
| May 13, 2026 | 279.00 | 287.00 | 279.00 | 286.50 | 286.50 | 0.76% | 31,060 |
| May 12, 2026 | 280.00 | 286.50 | 276.97 | 284.33 | 284.33 | 0.90% | 16,324 |
| May 11, 2026 | 268.00 | 282.50 | 265.50 | 281.78 | 281.78 | 6.35% | 66,230 |
| May 8, 2026 | 270.00 | 270.00 | 261.50 | 264.96 | 264.96 | -0.58% | 4,595 |
| May 7, 2026 | 267.00 | 272.50 | 266.50 | 266.50 | 266.50 | 0.22% | 8,210 |