Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 143.00
+3.40 (2.44%)
Dec 22, 2025, 5:18 PM CET
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 141.00 | 142.60 | 140.20 | 141.80 | - | 1.58% | 26,624 |
| 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 |
| Dec 11, 2025 | 154.80 | 155.80 | 154.00 | 154.80 | 154.80 | - | 19,139 |
| Dec 10, 2025 | 152.20 | 154.80 | 152.20 | 154.80 | 154.80 | 1.44% | 19,881 |
| Dec 9, 2025 | 154.60 | 155.40 | 152.00 | 152.60 | 152.60 | -0.78% | 39,486 |
| Dec 8, 2025 | 150.00 | 154.80 | 149.20 | 153.80 | 153.80 | 3.22% | 54,076 |
| Dec 5, 2025 | 149.00 | 150.60 | 147.80 | 149.00 | 149.00 | 0.81% | 31,611 |
| Dec 4, 2025 | 148.40 | 148.40 | 145.60 | 147.80 | 147.80 | -0.14% | 24,140 |
| Dec 3, 2025 | 148.00 | 148.80 | 145.40 | 148.00 | 148.00 | 1.37% | 58,374 |
| Dec 2, 2025 | 145.40 | 146.60 | 144.80 | 146.00 | 146.00 | - | 22,958 |
| 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 |