Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 146.00
-0.20 (-0.14%)
Dec 1, 2025, 5:30 PM CET
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 145.40 | 146.00 | 142.40 | 146.00 | 146.00 | -0.14% | 74,057 |
| Nov 28, 2025 | 146.00 | 146.20 | 143.80 | 146.20 | 146.20 | 0.14% | 20,558 |
| Nov 27, 2025 | 144.00 | 147.00 | 143.80 | 146.00 | 146.00 | 1.53% | 23,066 |
| Nov 26, 2025 | 143.40 | 144.40 | 141.60 | 143.80 | 143.80 | 1.27% | 44,126 |
| Nov 25, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.57% | 16,491 |
| Nov 24, 2025 | 140.20 | 142.00 | 139.00 | 141.20 | 141.20 | 1.58% | 46,185 |
| Nov 21, 2025 | 140.60 | 142.00 | 138.00 | 139.00 | 139.00 | -5.05% | 40,289 |
| Nov 20, 2025 | 144.80 | 147.80 | 143.80 | 146.40 | 146.40 | 3.39% | 47,333 |
| Nov 19, 2025 | 139.60 | 142.40 | 139.60 | 141.60 | 141.60 | 1.58% | 25,473 |
| Nov 18, 2025 | 139.20 | 140.60 | 138.40 | 139.40 | 139.40 | -1.55% | 15,113 |
| Nov 17, 2025 | 141.80 | 142.80 | 140.40 | 141.60 | 141.60 | -0.28% | 16,518 |
| Nov 14, 2025 | 141.00 | 142.40 | 139.00 | 142.00 | 142.00 | -0.42% | 36,076 |
| Nov 13, 2025 | 145.40 | 145.40 | 142.60 | 142.60 | 142.60 | -1.66% | 18,670 |
| Nov 12, 2025 | 147.20 | 147.20 | 144.00 | 145.00 | 145.00 | -0.41% | 22,141 |
| Nov 11, 2025 | 146.40 | 146.60 | 144.60 | 145.60 | 145.60 | 0.28% | 17,550 |
| Nov 10, 2025 | 147.20 | 148.40 | 144.80 | 145.20 | 145.20 | 0.14% | 16,023 |
| Nov 7, 2025 | 146.20 | 147.80 | 144.80 | 145.00 | 145.00 | -0.28% | 21,453 |
| Nov 6, 2025 | 150.00 | 150.00 | 143.80 | 145.40 | 145.40 | -3.45% | 20,700 |
| Nov 5, 2025 | 147.80 | 150.60 | 146.80 | 150.60 | 150.60 | 1.89% | 26,908 |
| Nov 4, 2025 | 147.60 | 152.00 | 145.00 | 147.80 | 147.80 | - | 27,726 |
| Nov 3, 2025 | 147.00 | 149.20 | 146.60 | 147.80 | 147.80 | 0.41% | 30,653 |
| Oct 31, 2025 | 148.00 | 148.20 | 145.40 | 147.20 | 147.20 | -0.27% | 18,734 |
| Oct 30, 2025 | 146.80 | 148.80 | 145.00 | 147.60 | 147.60 | 0.68% | 36,348 |
| Oct 29, 2025 | 146.60 | 148.40 | 146.20 | 146.60 | 146.60 | -0.14% | 40,587 |
| Oct 28, 2025 | 147.40 | 147.40 | 144.80 | 146.80 | 146.80 | -0.81% | 30,259 |
| Oct 27, 2025 | 147.80 | 149.00 | 147.40 | 148.00 | 148.00 | 0.41% | 20,682 |
| Oct 24, 2025 | 147.40 | 147.60 | 143.80 | 147.40 | 147.40 | 0.96% | 17,726 |
| Oct 23, 2025 | 142.20 | 146.40 | 141.60 | 146.00 | 146.00 | 3.40% | 28,522 |
| Oct 22, 2025 | 141.60 | 143.80 | 138.40 | 141.20 | 141.20 | -2.08% | 65,936 |
| Oct 21, 2025 | 143.80 | 149.60 | 143.80 | 144.20 | 144.20 | -0.55% | 46,442 |
| Oct 20, 2025 | 146.20 | 148.00 | 141.80 | 145.00 | 145.00 | 0.28% | 54,310 |
| Oct 17, 2025 | 142.00 | 146.00 | 141.60 | 144.60 | 144.60 | - | 23,849 |
| Oct 16, 2025 | 141.20 | 144.60 | 140.60 | 144.60 | 144.60 | 2.55% | 29,133 |
| Oct 15, 2025 | 141.40 | 142.40 | 140.00 | 141.00 | 141.00 | 0.57% | 23,833 |
| Oct 14, 2025 | 140.20 | 140.80 | 138.00 | 140.20 | 140.20 | -1.13% | 31,912 |
| Oct 13, 2025 | 141.00 | 142.60 | 139.20 | 141.80 | 141.80 | 0.42% | 28,549 |
| Oct 10, 2025 | 143.00 | 143.20 | 141.00 | 141.20 | 141.20 | -2.08% | 23,203 |
| Oct 9, 2025 | 144.60 | 145.80 | 143.20 | 144.20 | 144.20 | 0.14% | 37,847 |
| Oct 8, 2025 | 142.40 | 144.00 | 142.00 | 144.00 | 144.00 | 2.13% | 17,189 |
| Oct 7, 2025 | 143.20 | 144.40 | 141.00 | 141.00 | 141.00 | -1.95% | 19,123 |
| Oct 6, 2025 | 141.00 | 143.80 | 140.40 | 143.80 | 143.80 | 1.70% | 38,612 |
| Oct 3, 2025 | 141.20 | 141.60 | 139.80 | 141.40 | 141.40 | 0.14% | 21,949 |
| Oct 2, 2025 | 137.60 | 141.20 | 137.20 | 141.20 | 141.20 | 3.37% | 38,006 |
| Oct 1, 2025 | 136.20 | 136.80 | 134.20 | 136.60 | 136.60 | 0.15% | 74,944 |
| Sep 30, 2025 | 138.40 | 140.00 | 131.60 | 136.40 | 136.40 | -3.67% | 90,480 |
| Sep 29, 2025 | 147.00 | 147.20 | 140.20 | 141.60 | 141.60 | -2.34% | 53,876 |
| Sep 26, 2025 | 145.20 | 147.80 | 144.80 | 145.00 | 145.00 | -0.14% | 85,931 |
| Sep 25, 2025 | 147.20 | 147.40 | 143.80 | 145.20 | 145.20 | -1.36% | 59,126 |
| Sep 24, 2025 | 146.40 | 149.60 | 146.20 | 147.20 | 147.20 | 1.10% | 56,289 |
| Sep 23, 2025 | 143.00 | 146.20 | 143.00 | 145.60 | 145.60 | 1.82% | 44,881 |