Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 110.20
+1.00 (0.92%)
Aug 7, 2025, 5:31 PM CET
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 109.00 | 111.00 | 109.00 | 110.60 | 110.60 | 1.28% | 11,208 |
| Aug 6, 2025 | 108.80 | 109.20 | 108.20 | 109.20 | 109.20 | 0.55% | 20,803 |
| Aug 5, 2025 | 109.40 | 110.40 | 108.60 | 108.60 | 108.60 | - | 39,443 |
| Aug 4, 2025 | 102.60 | 108.60 | 100.60 | 108.60 | 108.60 | -0.37% | 92,823 |
| Jul 31, 2025 | 109.80 | 112.40 | 109.00 | 109.00 | 109.00 | - | 101,453 |
| Jul 30, 2025 | 95.80 | 109.80 | 95.80 | 109.00 | 109.00 | 18.48% | 206,254 |
| Jul 29, 2025 | 91.90 | 92.00 | 91.20 | 92.00 | 92.00 | 0.22% | 32,543 |
| Jul 28, 2025 | 90.90 | 92.50 | 90.70 | 91.80 | 91.80 | 2.00% | 55,125 |
| Jul 25, 2025 | 89.20 | 90.00 | 88.60 | 90.00 | 90.00 | 0.67% | 22,606 |
| Jul 24, 2025 | 89.60 | 89.90 | 89.30 | 89.40 | 89.40 | 0.56% | 34,379 |
| Jul 23, 2025 | 89.30 | 89.40 | 88.30 | 88.90 | 88.90 | - | 19,703 |
| Jul 22, 2025 | 89.60 | 89.90 | 88.60 | 88.90 | 88.90 | -1.55% | 24,530 |
| Jul 21, 2025 | 90.70 | 90.90 | 89.90 | 90.30 | 90.30 | -0.22% | 18,758 |
| Jul 18, 2025 | 91.20 | 91.20 | 89.70 | 90.50 | 90.50 | -0.55% | 25,908 |
| Jul 17, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.45% | 63,104 |
| Jul 16, 2025 | 88.50 | 89.80 | 88.50 | 89.70 | 89.70 | 1.01% | 35,060 |
| Jul 15, 2025 | 89.20 | 89.70 | 88.50 | 88.80 | 88.80 | -0.45% | 16,369 |
| Jul 14, 2025 | 89.30 | 90.00 | 88.70 | 89.20 | 89.20 | -1.22% | 377,723 |
| Jul 11, 2025 | 89.10 | 90.30 | 89.10 | 90.30 | 90.30 | 0.56% | 38,042 |
| Jul 10, 2025 | 87.30 | 89.80 | 87.30 | 89.80 | 89.80 | 2.75% | 49,051 |
| Jul 9, 2025 | 87.30 | 87.70 | 86.70 | 87.40 | 87.40 | 0.46% | 17,559 |
| Jul 8, 2025 | 87.20 | 87.40 | 86.40 | 87.00 | 87.00 | -0.11% | 22,681 |
| Jul 7, 2025 | 86.40 | 87.20 | 86.30 | 87.10 | 87.10 | 0.81% | 14,120 |
| Jul 4, 2025 | 86.30 | 86.60 | 85.50 | 86.40 | 86.40 | -0.69% | 17,377 |
| Jul 3, 2025 | 87.80 | 88.00 | 86.80 | 87.00 | 87.00 | -0.68% | 37,345 |
| Jul 2, 2025 | 87.10 | 87.60 | 86.50 | 87.60 | 87.60 | 0.81% | 31,358 |
| Jul 1, 2025 | 89.00 | 89.00 | 86.90 | 86.90 | 86.90 | -1.92% | 30,783 |
| Jun 30, 2025 | 88.60 | 89.20 | 88.30 | 88.60 | 88.60 | 0.11% | 42,384 |
| Jun 27, 2025 | 88.20 | 88.80 | 88.20 | 88.50 | 88.50 | 0.68% | 26,850 |
| Jun 26, 2025 | 86.70 | 88.20 | 86.70 | 87.90 | 87.90 | 1.15% | 19,498 |
| Jun 25, 2025 | 87.10 | 88.30 | 86.80 | 86.90 | 86.90 | -0.57% | 21,737 |
| Jun 24, 2025 | 88.40 | 88.60 | 87.10 | 87.40 | 87.40 | 0.23% | 57,807 |
| Jun 23, 2025 | 87.20 | 87.80 | 86.40 | 87.20 | 87.20 | -0.57% | 26,830 |
| Jun 20, 2025 | 86.80 | 88.60 | 86.80 | 87.70 | 87.70 | 1.04% | 130,559 |
| Jun 19, 2025 | 86.30 | 87.00 | 85.90 | 86.80 | 86.80 | 0.46% | 41,945 |
| Jun 18, 2025 | 86.00 | 86.50 | 85.50 | 86.40 | 86.40 | 0.47% | 31,314 |
| Jun 17, 2025 | 85.50 | 86.00 | 85.00 | 86.00 | 86.00 | 0.70% | 31,298 |
| Jun 16, 2025 | 84.60 | 85.70 | 84.60 | 85.40 | 85.40 | 0.83% | 15,181 |
| Jun 13, 2025 | 85.20 | 85.70 | 84.10 | 84.70 | 84.70 | -1.51% | 22,415 |
| Jun 12, 2025 | 85.70 | 87.00 | 85.60 | 86.00 | 86.00 | 0.35% | 57,695 |
| Jun 11, 2025 | 84.90 | 86.50 | 84.90 | 85.70 | 85.70 | 1.30% | 77,745 |
| Jun 10, 2025 | 84.40 | 84.90 | 83.30 | 84.60 | 84.60 | 0.24% | 27,419 |
| Jun 6, 2025 | 83.50 | 85.70 | 83.30 | 84.40 | 84.40 | 4.07% | 71,233 |
| Jun 5, 2025 | 80.90 | 82.00 | 80.40 | 81.10 | 81.10 | 0.25% | 62,489 |
| Jun 4, 2025 | 79.60 | 80.90 | 79.20 | 80.90 | 80.90 | 1.89% | 36,476 |
| Jun 3, 2025 | 79.10 | 79.70 | 79.00 | 79.40 | 79.40 | 0.51% | 13,313 |
| Jun 2, 2025 | 79.00 | 79.80 | 78.60 | 79.00 | 79.00 | -0.63% | 24,512 |
| May 30, 2025 | 78.70 | 80.50 | 78.70 | 79.50 | 79.50 | 1.02% | 26,842 |
| May 28, 2025 | 78.40 | 79.50 | 78.30 | 78.70 | 78.70 | -0.88% | 16,695 |
| May 27, 2025 | 79.10 | 79.70 | 79.00 | 79.40 | 79.40 | -0.13% | 14,055 |