Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 286.48
+9.23 (3.33%)
Jun 3, 2026, 3:53 PM GMT
LON:0QNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 286.00 | 286.00 | 281.00 | 286.00 | - | 0.74% | 14,561 |
| 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 |
| May 6, 2026 | 245.50 | 279.50 | 245.50 | 265.92 | 265.92 | 15.12% | 9,171 |
| May 5, 2026 | 228.50 | 231.50 | 225.50 | 231.00 | 231.00 | 0.87% | 19,126 |
| May 4, 2026 | 228.00 | 235.00 | 228.00 | 229.00 | 229.00 | 0.65% | 8,600 |
| Apr 30, 2026 | 223.00 | 230.25 | 222.00 | 227.53 | 227.53 | 2.26% | 6,315 |
| Apr 29, 2026 | 219.50 | 224.00 | 219.50 | 222.50 | 222.50 | 1.82% | 1,359 |
| Apr 28, 2026 | 223.00 | 225.00 | 215.50 | 218.52 | 218.52 | -2.13% | 2,104 |
| Apr 27, 2026 | 223.00 | 226.00 | 221.00 | 223.29 | 223.29 | 0.04% | 8,022 |
| Apr 24, 2026 | 224.50 | 225.50 | 221.60 | 223.20 | 223.20 | -1.29% | 2,736 |
| Apr 23, 2026 | 228.00 | 229.00 | 224.50 | 226.12 | 226.12 | -1.93% | 2,706 |
| Apr 22, 2026 | 231.50 | 233.00 | 228.50 | 230.56 | 230.56 | 3.39% | 4,764 |
| Apr 21, 2026 | 219.50 | 224.50 | 219.00 | 223.00 | 223.00 | 3.10% | 34,482 |
| Apr 20, 2026 | 215.00 | 219.00 | 214.00 | 216.30 | 216.30 | -0.54% | 1,438 |
| Apr 17, 2026 | 211.50 | 217.50 | 210.00 | 217.47 | 217.47 | 4.25% | 138,008 |
| Apr 16, 2026 | 207.00 | 210.00 | 207.00 | 208.59 | 208.59 | 1.22% | 18,588 |
| Apr 15, 2026 | 206.25 | 209.50 | 205.00 | 206.08 | 206.08 | -0.51% | 136,009 |
| Apr 14, 2026 | 205.50 | 209.50 | 204.50 | 207.13 | 207.13 | 2.29% | 98,517 |
| Apr 13, 2026 | 200.50 | 203.50 | 200.50 | 202.49 | 202.49 | 1.50% | 107,925 |
| Apr 10, 2026 | 196.80 | 203.00 | 196.80 | 199.49 | 199.49 | 2.62% | 9,530 |
| Apr 9, 2026 | 194.00 | 196.20 | 191.20 | 194.40 | 194.40 | 2.74% | 2,940 |
| Apr 8, 2026 | 186.00 | 192.80 | 186.00 | 189.22 | 189.22 | 3.56% | 163,496 |
| Apr 7, 2026 | 182.00 | 184.10 | 180.30 | 182.72 | 182.72 | 0.05% | 6,545 |
| Apr 2, 2026 | 180.70 | 184.70 | 179.68 | 184.63 | 182.63 | 0.88% | 37,674 |
| Apr 1, 2026 | 180.60 | 184.80 | 180.20 | 183.02 | 181.04 | 4.34% | 3,091 |
| Mar 31, 2026 | 171.90 | 176.80 | 169.00 | 175.40 | 173.50 | 2.93% | 9,131 |
| Mar 30, 2026 | 173.20 | 174.80 | 170.20 | 170.40 | 168.55 | -0.64% | 37,541 |
| Mar 27, 2026 | 175.00 | 175.00 | 169.20 | 171.50 | 169.64 | -1.73% | 9,105 |
| Mar 26, 2026 | 175.00 | 175.80 | 174.40 | 174.52 | 172.63 | -1.51% | 4,594 |
| Mar 25, 2026 | 177.20 | 179.50 | 175.90 | 177.19 | 175.27 | 0.75% | 2,694 |
| Mar 24, 2026 | 175.40 | 176.40 | 174.20 | 175.87 | 173.96 | -0.43% | 130,570 |
| Mar 23, 2026 | 167.00 | 178.00 | 165.80 | 176.63 | 174.72 | 2.76% | 3,482 |
| Mar 20, 2026 | 174.60 | 175.20 | 171.20 | 171.89 | 170.03 | 0.02% | 4,017 |
| Mar 19, 2026 | 170.00 | 173.40 | 167.00 | 171.86 | 170.00 | -2.24% | 5,089 |