Huber+Suhner AG (LON:0QNH)
London · Delayed Price · Currency is GBP · Price in CHF 188.20
+5.20 (2.84%)
Sep 25, 2026, 4:06 PM GMT
LON:0QNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 184.40 | 190.00 | 183.60 | 188.20 | 188.20 | 4.32% | 21,668 |
| Sep 24, 2026 | 185.80 | 187.40 | 180.40 | 180.40 | 180.40 | -2.60% | 2,390 |
| Sep 23, 2026 | 184.60 | 188.20 | 183.80 | 185.22 | 185.22 | 1.21% | 8,626 |
| Sep 22, 2026 | 177.20 | 183.00 | 174.80 | 183.00 | 183.00 | 2.46% | 10,799 |
| Sep 21, 2026 | 169.00 | 179.20 | 169.00 | 178.60 | 178.60 | 7.27% | 3,486 |
| Sep 18, 2026 | 170.90 | 171.60 | 164.60 | 166.50 | 166.50 | -3.93% | 36,657 |
| Sep 17, 2026 | 169.20 | 174.80 | 167.00 | 173.31 | 173.31 | 3.43% | 5,975 |
| Sep 16, 2026 | 168.40 | 169.60 | 167.00 | 167.57 | 167.57 | 1.38% | 5,564 |
| Sep 15, 2026 | 164.80 | 166.20 | 163.60 | 165.28 | 165.28 | 0.54% | 16,653 |
| Sep 14, 2026 | 172.00 | 172.00 | 164.20 | 164.40 | 164.40 | -4.95% | 42,776 |
| Sep 11, 2026 | 171.20 | 173.20 | 170.00 | 172.97 | 172.97 | -0.03% | 12,427 |
| Sep 10, 2026 | 172.80 | 173.40 | 168.20 | 173.02 | 173.02 | 0.03% | 2,579 |
| Sep 9, 2026 | 174.60 | 174.60 | 170.60 | 172.97 | 172.97 | -0.15% | 12,426 |
| Sep 8, 2026 | 170.80 | 174.20 | 170.80 | 173.24 | 173.24 | 1.19% | 18,826 |
| Sep 7, 2026 | 166.60 | 172.80 | 166.60 | 171.20 | 171.20 | 4.17% | 70,295 |
| Sep 4, 2026 | 165.40 | 166.20 | 162.60 | 164.35 | 164.35 | 0.06% | 7,422 |
| Sep 3, 2026 | 163.40 | 165.00 | 161.80 | 164.26 | 164.26 | 0.58% | 19,868 |
| Sep 2, 2026 | 162.40 | 165.00 | 162.00 | 163.32 | 163.32 | 0.35% | 8,898 |
| Sep 1, 2026 | 166.00 | 166.40 | 161.60 | 162.74 | 162.74 | -5.60% | 16,442 |
| Aug 31, 2026 | 172.60 | 172.60 | 165.80 | 172.40 | 172.40 | -1.57% | 25,476 |
| Aug 28, 2026 | 172.60 | 176.60 | 172.59 | 175.16 | 175.16 | 2.72% | 27,222 |
| Aug 27, 2026 | 168.60 | 172.80 | 168.60 | 170.52 | 170.52 | 2.51% | 22,308 |
| Aug 26, 2026 | 164.80 | 168.20 | 164.80 | 166.34 | 166.34 | 0.95% | 28,627 |
| Aug 25, 2026 | 163.20 | 168.00 | 161.80 | 164.78 | 164.78 | 1.16% | 18,439 |
| Aug 24, 2026 | 164.00 | 165.40 | 160.60 | 162.89 | 162.89 | -3.59% | 30,261 |
| Aug 21, 2026 | 169.00 | 171.00 | 164.37 | 168.95 | 168.95 | -1.85% | 26,232 |
| Aug 20, 2026 | 176.80 | 176.80 | 166.60 | 172.15 | 172.14 | -1.98% | 42,490 |
| Aug 19, 2026 | 186.20 | 186.80 | 175.59 | 175.63 | 175.63 | -2.63% | 21,307 |
| Aug 18, 2026 | 182.60 | 196.90 | 180.36 | 180.36 | 180.36 | -11.05% | 57,950 |
| Aug 17, 2026 | 210.00 | 210.00 | 199.60 | 202.77 | 202.77 | -1.21% | 6,950 |
| Aug 14, 2026 | 209.00 | 209.00 | 203.00 | 205.25 | 205.25 | -1.20% | 5,512 |
| Aug 13, 2026 | 207.00 | 211.00 | 203.00 | 207.75 | 207.75 | -0.24% | 8,423 |
| Aug 12, 2026 | 205.50 | 209.00 | 205.25 | 208.25 | 208.25 | 4.03% | 11,557 |
| Aug 11, 2026 | 199.20 | 203.52 | 199.20 | 200.18 | 200.18 | 0.19% | 4,101 |
| 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 |