Huber+Suhner AG (LON:0QNH)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 164.10
+2.50 (1.55%)
Nov 10, 2026, 4:18 PM GMT
LON:0QNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 164.00 | 167.60 | 164.00 | 164.10 | 164.10 | 1.55% | 13,642 |
| Nov 9, 2026 | 155.00 | 162.00 | 154.80 | 161.60 | 161.60 | 4.12% | 4,646 |
| Nov 6, 2026 | 152.70 | 157.90 | 152.70 | 155.20 | 155.20 | 1.70% | 2,901 |
| Nov 5, 2026 | 158.60 | 160.60 | 151.20 | 152.60 | 152.60 | -2.68% | 7,874 |
| Nov 4, 2026 | 164.40 | 164.40 | 156.20 | 156.80 | 156.80 | -4.39% | 1,839 |
| Nov 3, 2026 | 160.20 | 165.02 | 160.20 | 164.00 | 164.00 | 1.05% | 10,822 |
| Nov 2, 2026 | 162.60 | 163.40 | 160.40 | 162.30 | 162.30 | 0.19% | 11,939 |
| Oct 30, 2026 | 164.40 | 164.40 | 160.60 | 162.00 | 162.00 | -4.59% | 3,599 |
| Oct 29, 2026 | 168.40 | 170.80 | 168.40 | 169.80 | 169.80 | -0.05% | 1,181 |
| Oct 28, 2026 | 165.20 | 171.00 | 164.30 | 169.89 | 169.89 | 4.74% | 67,288 |
| Oct 27, 2026 | 159.20 | 162.20 | 157.80 | 162.20 | 162.20 | 2.66% | 7,043 |
| Oct 26, 2026 | 156.20 | 158.20 | 155.00 | 158.00 | 158.00 | 2.07% | 768 |
| Oct 23, 2026 | 157.60 | 157.60 | 154.40 | 154.80 | 154.80 | -1.28% | 2,751 |
| Oct 22, 2026 | 162.30 | 163.80 | 156.40 | 156.80 | 156.80 | -4.97% | 31,262 |
| Oct 21, 2026 | 164.80 | 168.00 | 162.70 | 165.00 | 165.00 | 1.85% | 27,255 |
| Oct 20, 2026 | 156.80 | 162.40 | 153.60 | 162.00 | 162.00 | 3.71% | 4,929 |
| Oct 19, 2026 | 158.40 | 158.40 | 153.60 | 156.20 | 156.20 | -1.64% | 2,760 |
| Oct 16, 2026 | 165.20 | 165.20 | 158.60 | 158.80 | 158.80 | -2.22% | 3,091 |
| Oct 15, 2026 | 163.20 | 164.10 | 161.00 | 162.40 | 162.40 | -7.09% | 11,498 |
| Oct 14, 2026 | 175.20 | 178.20 | 174.50 | 174.80 | 174.80 | -1.13% | 2,722 |
| Oct 13, 2026 | 175.40 | 179.40 | 175.40 | 176.80 | 176.80 | -0.28% | 8,327 |
| Oct 12, 2026 | 174.60 | 179.20 | 174.60 | 177.30 | 177.30 | 1.43% | 763 |
| Oct 9, 2026 | 177.30 | 177.30 | 174.00 | 174.80 | 174.80 | -1.96% | 5,295 |
| Oct 8, 2026 | 178.70 | 179.60 | 177.80 | 178.30 | 178.30 | -2.67% | 1,276 |
| Oct 7, 2026 | 182.80 | 184.40 | 179.40 | 183.20 | 183.20 | -0.87% | 1,069 |
| Oct 6, 2026 | 184.20 | 184.80 | 182.20 | 184.80 | 184.80 | -0.43% | 3,501 |
| Oct 5, 2026 | 185.70 | 186.40 | 184.20 | 185.60 | 185.60 | -0.32% | 5,156 |
| Oct 2, 2026 | 183.00 | 187.00 | 183.00 | 186.20 | 186.20 | 3.21% | 1,081 |
| Oct 1, 2026 | 178.20 | 180.41 | 173.60 | 180.41 | 180.41 | 1.56% | 8,653 |
| Sep 30, 2026 | 183.20 | 183.20 | 176.80 | 177.63 | 177.63 | -2.90% | 12,572 |
| Sep 29, 2026 | 180.20 | 185.00 | 179.00 | 182.94 | 182.93 | 2.31% | 10,286 |
| Sep 28, 2026 | 184.60 | 185.00 | 178.80 | 178.80 | 178.80 | -4.99% | 2,703 |
| 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% | 30,787 |
| Sep 23, 2026 | 184.60 | 188.20 | 183.80 | 185.22 | 185.22 | 1.21% | 19,926 |
| 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 |