Huber+Suhner AG (SWX:HUBN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
121.00
+2.00 (1.68%)
Aug 29, 2025, 5:30 PM CET

Huber+Suhner AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025119.20121.80118.80121.00121.001.68%54,205
Aug 28, 2025113.00119.00113.00119.00119.008.58%77,291
Aug 27, 2025108.20110.00108.20109.60109.600.55%23,636
Aug 26, 2025111.40111.60108.00109.00109.000.93%42,455
Aug 25, 2025108.00109.40107.40108.00108.00-19,526
Aug 22, 2025106.40108.60106.40108.00108.000.93%23,536
Aug 21, 2025108.20108.80106.20107.00107.00-1.11%27,557
Aug 20, 2025110.20111.20108.20108.20108.20-2.17%19,705
Aug 19, 2025115.00119.00107.80110.60110.602.03%84,745
Aug 18, 2025108.00108.40107.40108.40108.40-24,822
Aug 15, 2025109.00109.00107.80108.40108.40-22,043
Aug 14, 2025109.00110.00108.20108.40108.40-1.63%73,174
Aug 13, 2025112.80112.80110.20110.20110.20-2.13%37,177
Aug 12, 2025111.00112.60110.60112.60112.601.62%28,190
Aug 11, 2025111.60112.00110.00110.80110.80-0.72%18,988
Aug 8, 2025110.40112.00110.00111.60111.601.27%13,889
Aug 7, 2025109.00111.60109.00110.20110.200.92%35,288
Aug 6, 2025108.80109.20108.20109.20109.200.55%20,803
Aug 5, 2025109.40110.40108.60108.60108.60-39,443
Aug 4, 2025102.60108.60100.60108.60108.60-0.37%92,823
Jul 31, 2025109.80112.40109.00109.00109.00-101,453
Jul 30, 202595.80109.8095.80109.00109.0018.48%206,254
Jul 29, 202591.9092.0091.2092.0092.000.22%32,543
Jul 28, 202590.9092.5090.7091.8091.802.00%55,125
Jul 25, 202589.2090.0088.6090.0090.000.67%22,606
Jul 24, 202589.6089.9089.3089.4089.400.56%34,379
Jul 23, 202589.3089.4088.3088.9088.90-19,703
Jul 22, 202589.6089.9088.6088.9088.90-1.55%24,530
Jul 21, 202590.7090.9089.9090.3090.30-0.22%18,758
Jul 18, 202591.2091.2089.7090.5090.50-0.55%25,908
Jul 17, 202590.0091.0090.0091.0091.001.45%63,104
Jul 16, 202588.5089.8088.5089.7089.701.01%35,060
Jul 15, 202589.2089.7088.5088.8088.80-0.45%16,369
Jul 14, 202589.3090.0088.7089.2089.20-1.22%377,723
Jul 11, 202589.1090.3089.1090.3090.300.56%38,042
Jul 10, 202587.3089.8087.3089.8089.802.75%49,051
Jul 9, 202587.3087.7086.7087.4087.400.46%17,559
Jul 8, 202587.2087.4086.4087.0087.00-0.11%22,681
Jul 7, 202586.4087.2086.3087.1087.100.81%14,120
Jul 4, 202586.3086.6085.5086.4086.40-0.69%17,377
Jul 3, 202587.8088.0086.8087.0087.00-0.68%37,345
Jul 2, 202587.1087.6086.5087.6087.600.81%31,358
Jul 1, 202589.0089.0086.9086.9086.90-1.92%30,783
Jun 30, 202588.6089.2088.3088.6088.600.11%42,384
Jun 27, 202588.2088.8088.2088.5088.500.68%26,850
Jun 26, 202586.7088.2086.7087.9087.901.15%19,498
Jun 25, 202587.1088.3086.8086.9086.90-0.57%21,737
Jun 24, 202588.4088.6087.1087.4087.400.23%57,807
Jun 23, 202587.2087.8086.4087.2087.20-0.57%26,830
Jun 20, 202586.8088.6086.8087.7087.701.04%130,559