Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 164.40
-3.80 (-2.26%)
Aug 21, 2026, 5:31 PM CET
Huber+Suhner AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 169.00 | 171.20 | 164.40 | 164.40 | 164.40 | -2.26% | 121,101 |
| Aug 20, 2026 | 178.40 | 178.60 | 166.60 | 168.20 | 168.20 | -4.21% | 144,125 |
| Aug 19, 2026 | 187.00 | 187.80 | 175.60 | 175.60 | 175.60 | -2.66% | 106,404 |
| Aug 18, 2026 | 185.00 | 198.20 | 179.40 | 180.40 | 180.40 | -11.35% | 221,417 |
| Aug 17, 2026 | 208.50 | 209.50 | 199.60 | 203.50 | 203.50 | -0.73% | 39,131 |
| Aug 14, 2026 | 210.00 | 210.00 | 203.00 | 205.00 | 205.00 | -2.38% | 44,046 |
| Aug 13, 2026 | 206.50 | 211.00 | 203.00 | 210.00 | 210.00 | 1.45% | 46,761 |
| Aug 12, 2026 | 204.00 | 210.00 | 204.00 | 207.00 | 207.00 | 2.22% | 67,916 |
| Aug 11, 2026 | 198.00 | 204.00 | 197.60 | 202.50 | 202.50 | 1.86% | 28,613 |
| Aug 10, 2026 | 197.60 | 202.50 | 197.60 | 198.80 | 198.80 | 0.71% | 43,588 |
| Aug 7, 2026 | 199.60 | 201.50 | 196.40 | 197.40 | 197.40 | -1.55% | 32,289 |
| Aug 6, 2026 | 195.40 | 202.50 | 194.80 | 200.50 | 200.50 | 1.47% | 30,192 |
| Aug 5, 2026 | 200.00 | 201.00 | 196.00 | 197.60 | 197.60 | 0.10% | 35,024 |
| Aug 4, 2026 | 193.00 | 198.20 | 193.00 | 197.40 | 197.40 | 3.46% | 48,351 |
| Aug 3, 2026 | 190.20 | 192.00 | 186.40 | 190.80 | 190.80 | 0.74% | 38,176 |
| Jul 31, 2026 | 192.60 | 196.40 | 188.60 | 189.40 | 189.40 | -0.53% | 42,473 |
| Jul 30, 2026 | 183.20 | 192.00 | 181.40 | 190.40 | 190.40 | 4.16% | 45,163 |
| Jul 29, 2026 | 184.60 | 185.40 | 182.20 | 182.80 | 182.80 | -0.76% | 38,693 |
| Jul 28, 2026 | 183.20 | 186.40 | 181.80 | 184.20 | 184.20 | -1.18% | 32,691 |
| Jul 27, 2026 | 188.60 | 189.80 | 183.60 | 186.40 | 186.40 | -0.32% | 43,903 |
| Jul 24, 2026 | 189.00 | 190.20 | 184.60 | 187.00 | 187.00 | -1.37% | 19,602 |
| Jul 23, 2026 | 194.80 | 201.00 | 188.00 | 189.60 | 189.60 | -1.76% | 51,405 |
| Jul 22, 2026 | 190.00 | 194.00 | 186.20 | 193.00 | 193.00 | 0.84% | 40,700 |
| Jul 21, 2026 | 190.20 | 193.00 | 187.20 | 191.40 | 191.40 | 4.70% | 35,192 |
| Jul 20, 2026 | 185.20 | 187.80 | 182.80 | 182.80 | 182.80 | -1.83% | 36,525 |
| Jul 17, 2026 | 187.00 | 187.20 | 182.60 | 186.20 | 186.20 | -2.41% | 44,850 |
| Jul 16, 2026 | 198.40 | 199.80 | 189.80 | 190.80 | 190.80 | -3.83% | 46,927 |
| Jul 15, 2026 | 203.00 | 206.00 | 196.80 | 198.40 | 198.40 | -2.27% | 31,755 |
| Jul 14, 2026 | 194.00 | 203.00 | 194.00 | 203.00 | 203.00 | 3.57% | 47,213 |
| Jul 13, 2026 | 191.60 | 197.00 | 190.40 | 196.00 | 196.00 | 1.34% | 43,195 |
| Jul 10, 2026 | 195.20 | 195.40 | 192.40 | 193.40 | 193.40 | -0.62% | 54,212 |
| Jul 9, 2026 | 200.00 | 202.00 | 194.60 | 194.60 | 194.60 | - | 37,979 |
| Jul 8, 2026 | 195.00 | 195.80 | 189.60 | 194.60 | 194.60 | 0.31% | 66,067 |
| Jul 7, 2026 | 205.50 | 206.00 | 193.20 | 194.00 | 194.00 | -7.18% | 73,693 |
| Jul 6, 2026 | 215.00 | 215.00 | 203.00 | 209.00 | 209.00 | -4.57% | 68,244 |
| Jul 3, 2026 | 222.00 | 222.50 | 216.00 | 219.00 | 219.00 | -0.23% | 31,076 |
| Jul 2, 2026 | 220.00 | 226.50 | 214.50 | 219.50 | 219.50 | -2.01% | 39,935 |
| Jul 1, 2026 | 223.50 | 228.50 | 220.00 | 224.00 | 224.00 | 0.45% | 41,421 |
| Jun 30, 2026 | 218.00 | 223.50 | 216.50 | 223.00 | 223.00 | 3.00% | 74,901 |
| Jun 29, 2026 | 223.00 | 224.00 | 213.50 | 216.50 | 216.50 | -1.37% | 75,053 |
| Jun 26, 2026 | 226.00 | 227.50 | 219.50 | 219.50 | 219.50 | -3.52% | 45,041 |
| Jun 25, 2026 | 235.50 | 238.00 | 227.50 | 227.50 | 227.50 | -2.36% | 80,601 |
| Jun 24, 2026 | 240.00 | 240.50 | 231.50 | 233.00 | 233.00 | -1.69% | 31,244 |
| Jun 23, 2026 | 243.00 | 244.50 | 233.00 | 237.00 | 237.00 | -5.01% | 33,037 |
| Jun 22, 2026 | 246.00 | 251.50 | 244.50 | 249.50 | 249.50 | 1.63% | 34,544 |
| Jun 19, 2026 | 244.50 | 248.00 | 242.00 | 245.50 | 245.50 | 0.20% | 50,310 |
| Jun 18, 2026 | 249.50 | 251.00 | 244.50 | 245.00 | 245.00 | -2.39% | 41,954 |
| Jun 17, 2026 | 246.50 | 254.00 | 246.50 | 251.00 | 251.00 | 2.45% | 39,644 |
| Jun 16, 2026 | 247.50 | 258.00 | 239.00 | 245.00 | 245.00 | -5.59% | 52,808 |
| Jun 15, 2026 | 260.00 | 266.00 | 257.00 | 259.50 | 259.50 | 1.37% | 38,203 |