Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 156.20
-9.20 (-5.56%)
Oct 22, 2026, 5:30 PM CEST
Huber+Suhner AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 163.80 | 163.80 | 156.00 | 156.20 | 156.20 | -5.56% | 77,921 |
| Oct 21, 2026 | 163.80 | 168.00 | 161.80 | 165.40 | 165.40 | 2.22% | 98,537 |
| Oct 20, 2026 | 156.00 | 163.40 | 153.40 | 161.80 | 161.80 | 4.12% | 107,824 |
| Oct 19, 2026 | 158.20 | 158.60 | 153.60 | 155.40 | 155.40 | -2.02% | 80,894 |
| Oct 16, 2026 | 163.80 | 165.60 | 158.60 | 158.60 | 158.60 | -1.37% | 67,016 |
| Oct 15, 2026 | 169.20 | 169.20 | 160.40 | 160.80 | 160.80 | -7.90% | 136,984 |
| Oct 14, 2026 | 177.60 | 178.20 | 174.40 | 174.60 | 174.60 | -0.68% | 43,333 |
| Oct 13, 2026 | 173.60 | 180.00 | 171.60 | 175.80 | 175.80 | -0.57% | 59,719 |
| Oct 12, 2026 | 176.20 | 179.20 | 176.00 | 176.80 | 176.80 | 0.34% | 24,483 |
| Oct 9, 2026 | 178.00 | 178.80 | 173.00 | 176.20 | 176.20 | -1.12% | 53,945 |
| Oct 8, 2026 | 181.60 | 181.60 | 176.80 | 178.20 | 178.20 | -2.30% | 48,458 |
| Oct 7, 2026 | 182.80 | 184.20 | 179.20 | 182.40 | 182.40 | -1.72% | 64,750 |
| Oct 6, 2026 | 184.80 | 185.60 | 181.80 | 185.60 | 185.60 | - | 60,079 |
| Oct 5, 2026 | 185.20 | 188.00 | 183.00 | 185.60 | 185.60 | -0.54% | 46,860 |
| Oct 2, 2026 | 181.60 | 188.20 | 181.60 | 186.60 | 186.60 | 2.87% | 53,081 |
| Oct 1, 2026 | 176.20 | 181.40 | 173.80 | 181.40 | 181.40 | 3.30% | 64,551 |
| Sep 30, 2026 | 181.60 | 183.00 | 175.60 | 175.60 | 175.60 | -3.73% | 92,030 |
| Sep 29, 2026 | 180.00 | 185.00 | 179.00 | 182.40 | 182.40 | 2.13% | 56,050 |
| Sep 28, 2026 | 184.00 | 185.20 | 178.60 | 178.60 | 178.60 | -4.18% | 75,564 |
| Sep 25, 2026 | 183.00 | 190.20 | 183.00 | 186.40 | 186.40 | 3.44% | 94,916 |
| Sep 24, 2026 | 183.00 | 187.40 | 180.20 | 180.20 | 180.20 | -2.17% | 103,350 |
| Sep 23, 2026 | 184.60 | 188.40 | 183.00 | 184.20 | 184.20 | 0.88% | 135,366 |
| Sep 22, 2026 | 177.20 | 183.00 | 174.60 | 182.60 | 182.60 | 2.93% | 115,707 |
| Sep 21, 2026 | 169.80 | 179.20 | 168.80 | 177.40 | 177.40 | 7.00% | 90,898 |
| Sep 18, 2026 | 170.00 | 170.80 | 164.40 | 165.80 | 165.80 | -3.38% | 148,939 |
| Sep 17, 2026 | 167.00 | 175.20 | 167.00 | 171.60 | 171.60 | 2.39% | 76,127 |
| Sep 16, 2026 | 167.60 | 169.80 | 166.80 | 167.60 | 167.60 | 1.33% | 48,598 |
| Sep 15, 2026 | 164.40 | 166.80 | 163.00 | 165.40 | 165.40 | 0.61% | 59,595 |
| Sep 14, 2026 | 171.60 | 172.40 | 164.00 | 164.40 | 164.40 | -4.97% | 95,496 |
| Sep 11, 2026 | 170.80 | 173.40 | 170.00 | 173.00 | 173.00 | 2.13% | 58,953 |
| Sep 10, 2026 | 173.00 | 174.00 | 167.60 | 169.40 | 169.40 | -2.08% | 48,219 |
| Sep 9, 2026 | 173.00 | 174.00 | 170.60 | 173.00 | 173.00 | -0.57% | 58,031 |
| Sep 8, 2026 | 171.40 | 174.20 | 170.00 | 174.00 | 174.00 | 0.81% | 59,094 |
| Sep 7, 2026 | 167.00 | 172.60 | 166.60 | 172.60 | 172.60 | 4.35% | 71,766 |
| Sep 4, 2026 | 166.00 | 166.60 | 162.00 | 165.40 | 165.40 | 0.24% | 49,174 |
| Sep 3, 2026 | 163.40 | 165.20 | 162.00 | 165.00 | 165.00 | 0.24% | 45,755 |
| Sep 2, 2026 | 162.00 | 165.60 | 162.00 | 164.60 | 164.60 | 0.86% | 59,386 |
| Sep 1, 2026 | 165.20 | 166.60 | 161.20 | 163.20 | 163.20 | -1.57% | 108,486 |
| Aug 31, 2026 | 171.00 | 173.00 | 165.80 | 165.80 | 165.80 | -3.94% | 132,417 |
| Aug 28, 2026 | 170.00 | 177.40 | 169.00 | 172.60 | 172.60 | 1.53% | 92,372 |
| Aug 27, 2026 | 167.80 | 173.20 | 167.40 | 170.00 | 170.00 | 2.04% | 90,772 |
| Aug 26, 2026 | 165.20 | 168.40 | 164.40 | 166.60 | 166.60 | 1.09% | 61,803 |
| Aug 25, 2026 | 163.40 | 168.20 | 162.80 | 164.80 | 164.80 | 1.85% | 54,430 |
| Aug 24, 2026 | 162.60 | 165.80 | 160.20 | 161.80 | 161.80 | -1.58% | 119,179 |
| 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 |