Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 185.20
+3.80 (2.09%)
At close: Feb 27, 2026
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 181.20 | 186.80 | 181.20 | 185.20 | 185.20 | 2.09% | 49,542 |
| Feb 26, 2026 | 184.40 | 186.40 | 180.20 | 181.40 | 181.40 | -2.26% | 26,261 |
| Feb 25, 2026 | 185.40 | 187.80 | 184.60 | 185.60 | 185.60 | 0.11% | 26,163 |
| Feb 24, 2026 | 182.20 | 185.40 | 180.40 | 185.40 | 185.40 | 2.09% | 33,754 |
| Feb 23, 2026 | 180.00 | 184.20 | 178.60 | 181.60 | 181.60 | -0.22% | 36,176 |
| Feb 20, 2026 | 182.00 | 182.60 | 178.40 | 182.00 | 182.00 | 0.22% | 20,077 |
| Feb 19, 2026 | 182.60 | 182.60 | 178.80 | 181.60 | 181.60 | -0.44% | 28,652 |
| Feb 18, 2026 | 180.40 | 184.60 | 180.00 | 182.40 | 182.40 | 1.00% | 29,229 |
| Feb 17, 2026 | 180.80 | 181.00 | 177.60 | 180.60 | 180.60 | - | 20,457 |
| Feb 16, 2026 | 180.60 | 181.20 | 179.40 | 180.60 | 180.60 | 0.11% | 20,954 |
| Feb 13, 2026 | 181.00 | 183.00 | 175.00 | 180.40 | 180.40 | -1.10% | 29,118 |
| Feb 12, 2026 | 178.80 | 183.20 | 178.00 | 182.40 | 182.40 | 1.79% | 42,865 |
| Feb 11, 2026 | 177.60 | 181.80 | 176.40 | 179.20 | 179.20 | 0.67% | 56,107 |
| Feb 10, 2026 | 177.60 | 179.40 | 176.60 | 178.00 | 178.00 | -0.34% | 28,318 |
| Feb 9, 2026 | 175.00 | 179.00 | 174.80 | 178.60 | 178.60 | 3.00% | 26,887 |
| Feb 6, 2026 | 173.40 | 174.40 | 171.20 | 173.40 | 173.40 | 0.12% | 45,566 |
| Feb 5, 2026 | 166.80 | 173.20 | 166.80 | 173.20 | 173.20 | 2.97% | 75,931 |
| Feb 4, 2026 | 159.20 | 171.40 | 158.80 | 168.20 | 168.20 | 7.41% | 89,994 |
| Feb 3, 2026 | 158.00 | 160.00 | 155.40 | 156.60 | 156.60 | 0.64% | 27,427 |
| Feb 2, 2026 | 154.00 | 156.00 | 151.60 | 155.60 | 155.60 | -0.38% | 28,557 |
| Jan 30, 2026 | 155.60 | 158.00 | 155.00 | 156.20 | 156.20 | 0.39% | 34,816 |
| Jan 29, 2026 | 158.00 | 158.00 | 154.80 | 155.60 | 155.60 | 1.83% | 44,076 |
| Jan 28, 2026 | 153.60 | 156.00 | 150.40 | 152.80 | 152.80 | 0.39% | 41,783 |
| Jan 27, 2026 | 148.80 | 152.20 | 148.20 | 152.20 | 152.20 | 2.28% | 30,093 |
| Jan 26, 2026 | 146.20 | 148.80 | 145.40 | 148.80 | 148.80 | 0.81% | 25,622 |
| Jan 23, 2026 | 146.60 | 148.20 | 145.80 | 147.60 | 147.60 | 1.23% | 51,607 |
| Jan 22, 2026 | 149.40 | 154.00 | 145.80 | 145.80 | 145.80 | -7.02% | 59,395 |
| Jan 21, 2026 | 158.60 | 160.40 | 155.80 | 156.80 | 156.80 | -1.01% | 36,762 |
| Jan 20, 2026 | 156.40 | 159.40 | 154.00 | 158.40 | 158.40 | 0.38% | 21,808 |
| Jan 19, 2026 | 157.20 | 158.60 | 154.40 | 157.80 | 157.80 | -1.00% | 25,932 |
| Jan 16, 2026 | 159.60 | 160.00 | 157.00 | 159.40 | 159.40 | -0.13% | 45,484 |
| Jan 15, 2026 | 151.20 | 160.60 | 151.20 | 159.60 | 159.60 | 5.42% | 63,928 |
| Jan 14, 2026 | 150.20 | 152.20 | 149.40 | 151.40 | 151.40 | 0.66% | 39,515 |
| Jan 13, 2026 | 153.20 | 153.20 | 147.40 | 150.40 | 150.40 | -1.44% | 24,809 |
| Jan 12, 2026 | 152.00 | 152.60 | 150.20 | 152.60 | 152.60 | 0.53% | 21,174 |
| Jan 9, 2026 | 148.80 | 152.60 | 148.40 | 151.80 | 151.80 | 2.85% | 26,383 |
| Jan 8, 2026 | 150.00 | 150.20 | 147.20 | 147.60 | 147.60 | -2.25% | 16,203 |
| Jan 7, 2026 | 150.40 | 151.20 | 148.80 | 151.00 | 151.00 | 0.67% | 20,166 |
| Jan 6, 2026 | 153.00 | 153.00 | 147.80 | 150.00 | 150.00 | -1.96% | 23,124 |
| Jan 5, 2026 | 149.40 | 153.80 | 149.00 | 153.00 | 153.00 | 5.66% | 39,935 |
| Dec 30, 2025 | 143.80 | 144.80 | 143.20 | 144.80 | 144.80 | - | 17,711 |
| Dec 29, 2025 | 144.00 | 145.00 | 141.60 | 144.80 | 144.80 | 0.70% | 21,734 |
| Dec 23, 2025 | 142.40 | 143.80 | 141.60 | 143.80 | 143.80 | 0.28% | 17,572 |
| Dec 22, 2025 | 141.00 | 143.40 | 140.20 | 143.40 | 143.40 | 2.72% | 41,057 |
| Dec 19, 2025 | 141.60 | 142.20 | 138.80 | 139.60 | 139.60 | -0.99% | 126,824 |
| Dec 18, 2025 | 140.00 | 141.20 | 138.80 | 141.00 | 141.00 | 0.71% | 31,801 |
| Dec 17, 2025 | 143.00 | 143.60 | 139.60 | 140.00 | 140.00 | -1.55% | 25,931 |
| Dec 16, 2025 | 143.80 | 143.80 | 140.40 | 142.20 | 142.20 | -1.25% | 37,174 |
| Dec 15, 2025 | 145.00 | 147.00 | 140.80 | 144.00 | 144.00 | -6.49% | 72,179 |
| Dec 12, 2025 | 155.80 | 158.40 | 153.80 | 154.00 | 154.00 | -0.52% | 35,765 |