Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 145.00
-0.20 (-0.14%)
Sep 26, 2025, 5:31 PM CET
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 141.20 | 144.20 | 141.00 | 143.00 | 143.00 | 1.56% | 65,862 |
| Sep 19, 2025 | 141.40 | 141.60 | 139.00 | 140.80 | 140.80 | -0.42% | 160,779 |
| Sep 18, 2025 | 136.80 | 141.40 | 136.60 | 141.40 | 141.40 | 3.51% | 105,730 |
| Sep 17, 2025 | 136.80 | 137.60 | 135.00 | 136.60 | 136.60 | -0.15% | 75,037 |
| Sep 16, 2025 | 136.80 | 139.40 | 136.20 | 136.80 | 136.80 | -0.29% | 48,785 |
| Sep 15, 2025 | 134.40 | 137.20 | 133.60 | 137.20 | 137.20 | 1.93% | 40,372 |
| Sep 12, 2025 | 136.80 | 137.00 | 134.20 | 134.60 | 134.60 | -1.46% | 58,924 |
| Sep 11, 2025 | 135.40 | 137.40 | 134.00 | 136.60 | 136.60 | 1.04% | 40,643 |
| Sep 10, 2025 | 136.00 | 136.60 | 134.00 | 135.20 | 135.20 | - | 58,822 |
| Sep 9, 2025 | 134.60 | 135.80 | 134.20 | 135.20 | 135.20 | -0.15% | 43,197 |
| Sep 8, 2025 | 130.40 | 135.40 | 130.00 | 135.40 | 135.40 | 4.15% | 47,120 |
| Sep 5, 2025 | 129.80 | 131.20 | 129.00 | 130.00 | 130.00 | 2.04% | 42,519 |
| Sep 4, 2025 | 124.60 | 127.80 | 124.20 | 127.40 | 127.40 | 2.91% | 48,080 |
| Sep 3, 2025 | 122.40 | 124.40 | 122.00 | 123.80 | 123.80 | 1.48% | 27,121 |
| Sep 2, 2025 | 121.20 | 126.60 | 120.60 | 122.00 | 122.00 | 1.16% | 70,059 |
| Sep 1, 2025 | 120.20 | 120.60 | 119.00 | 120.60 | 120.60 | -0.33% | 41,471 |
| Aug 29, 2025 | 119.20 | 121.80 | 118.80 | 121.00 | 121.00 | 1.68% | 54,205 |
| Aug 28, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 8.58% | 77,291 |
| Aug 27, 2025 | 108.20 | 110.00 | 108.20 | 109.60 | 109.60 | 0.55% | 23,636 |
| Aug 26, 2025 | 111.40 | 111.60 | 108.00 | 109.00 | 109.00 | 0.93% | 42,455 |
| Aug 25, 2025 | 108.00 | 109.40 | 107.40 | 108.00 | 108.00 | - | 19,526 |
| Aug 22, 2025 | 106.40 | 108.60 | 106.40 | 108.00 | 108.00 | 0.93% | 23,536 |
| Aug 21, 2025 | 108.20 | 108.80 | 106.20 | 107.00 | 107.00 | -1.11% | 27,557 |
| Aug 20, 2025 | 110.20 | 111.20 | 108.20 | 108.20 | 108.20 | -2.17% | 19,705 |
| Aug 19, 2025 | 115.00 | 119.00 | 107.80 | 110.60 | 110.60 | 2.03% | 84,745 |
| Aug 18, 2025 | 108.00 | 108.40 | 107.40 | 108.40 | 108.40 | - | 24,822 |
| Aug 15, 2025 | 109.00 | 109.00 | 107.80 | 108.40 | 108.40 | - | 22,043 |
| Aug 14, 2025 | 109.00 | 110.00 | 108.20 | 108.40 | 108.40 | -1.63% | 73,174 |
| Aug 13, 2025 | 112.80 | 112.80 | 110.20 | 110.20 | 110.20 | -2.13% | 37,177 |
| Aug 12, 2025 | 111.00 | 112.60 | 110.60 | 112.60 | 112.60 | 1.62% | 28,190 |
| Aug 11, 2025 | 111.60 | 112.00 | 110.00 | 110.80 | 110.80 | -0.72% | 18,988 |
| Aug 8, 2025 | 110.40 | 112.00 | 110.00 | 111.60 | 111.60 | 1.27% | 13,889 |
| Aug 7, 2025 | 109.00 | 111.60 | 109.00 | 110.20 | 110.20 | 0.92% | 35,288 |
| 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 |