Huber+Suhner AG (SWX:HUBN)
Switzerland · Delayed Price · Currency is CHF 277.00
-5.00 (-1.77%)
May 12, 2026, 5:31 PM CET
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 277.00 | 286.50 | 276.00 | 284.50 | - | 0.89% | 30,034 |
| May 11, 2026 | 266.50 | 282.50 | 265.00 | 282.00 | 282.00 | 6.42% | 74,983 |
| May 8, 2026 | 270.50 | 273.00 | 260.00 | 265.00 | 265.00 | -2.39% | 81,092 |
| May 7, 2026 | 270.00 | 272.50 | 264.50 | 271.50 | 271.50 | - | 71,529 |
| May 6, 2026 | 248.00 | 281.00 | 245.00 | 271.50 | 271.50 | 17.53% | 119,830 |
| May 5, 2026 | 228.00 | 231.50 | 224.00 | 231.00 | 231.00 | 0.87% | 47,266 |
| May 4, 2026 | 228.00 | 234.50 | 228.00 | 229.00 | 229.00 | 1.10% | 41,713 |
| Apr 30, 2026 | 223.00 | 231.50 | 221.00 | 226.50 | 226.50 | 1.57% | 45,492 |
| Apr 29, 2026 | 219.50 | 224.00 | 219.00 | 223.00 | 223.00 | 2.06% | 28,845 |
| Apr 28, 2026 | 223.00 | 225.00 | 215.00 | 218.50 | 218.50 | -2.46% | 43,076 |
| Apr 27, 2026 | 222.00 | 226.00 | 220.50 | 224.00 | 224.00 | 0.45% | 63,753 |
| Apr 24, 2026 | 225.00 | 225.50 | 221.00 | 223.00 | 223.00 | -1.33% | 44,139 |
| Apr 23, 2026 | 227.00 | 229.00 | 224.00 | 226.00 | 226.00 | -1.09% | 42,063 |
| Apr 22, 2026 | 224.50 | 234.00 | 224.50 | 228.50 | 228.50 | 2.01% | 55,321 |
| Apr 21, 2026 | 219.00 | 224.50 | 219.00 | 224.00 | 224.00 | 2.28% | 53,566 |
| Apr 20, 2026 | 217.00 | 219.00 | 214.00 | 219.00 | 219.00 | 0.69% | 60,230 |
| Apr 17, 2026 | 210.00 | 217.50 | 208.00 | 217.50 | 217.50 | 3.57% | 49,055 |
| Apr 16, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1.69% | 43,440 |
| Apr 15, 2026 | 205.00 | 209.50 | 204.00 | 206.50 | 206.50 | 0.24% | 64,621 |
| Apr 14, 2026 | 204.50 | 209.50 | 204.50 | 206.00 | 206.00 | 1.23% | 64,416 |
| Apr 13, 2026 | 200.00 | 204.00 | 198.60 | 203.50 | 203.50 | 0.25% | 46,235 |
| Apr 10, 2026 | 197.80 | 203.00 | 196.60 | 203.00 | 203.00 | 3.47% | 42,582 |
| Apr 9, 2026 | 192.80 | 196.20 | 191.00 | 196.20 | 196.20 | 1.76% | 31,908 |
| Apr 8, 2026 | 189.00 | 192.80 | 184.20 | 192.80 | 192.80 | 6.17% | 47,385 |
| Apr 7, 2026 | 181.80 | 184.40 | 180.40 | 181.60 | 181.60 | -1.63% | 37,307 |
| Apr 2, 2026 | 180.20 | 185.00 | 178.80 | 184.60 | 182.60 | 0.54% | 20,635 |
| Apr 1, 2026 | 180.00 | 184.80 | 179.60 | 183.60 | 181.61 | 4.56% | 39,690 |
| Mar 31, 2026 | 172.00 | 176.60 | 167.60 | 175.60 | 173.70 | 2.33% | 41,314 |
| Mar 30, 2026 | 173.00 | 174.60 | 170.00 | 171.60 | 169.74 | -1.04% | 35,181 |
| Mar 27, 2026 | 174.00 | 174.00 | 169.20 | 173.40 | 171.52 | -1.03% | 53,881 |
| Mar 26, 2026 | 174.60 | 175.80 | 173.80 | 175.20 | 173.30 | -0.68% | 26,961 |
| Mar 25, 2026 | 178.60 | 179.80 | 175.60 | 176.40 | 174.49 | 0.57% | 25,436 |
| Mar 24, 2026 | 176.00 | 177.40 | 173.60 | 175.40 | 173.50 | -0.11% | 45,047 |
| Mar 23, 2026 | 167.20 | 178.00 | 165.40 | 175.60 | 173.70 | 2.45% | 35,289 |
| Mar 20, 2026 | 174.00 | 175.40 | 171.00 | 171.40 | 169.54 | -0.92% | 54,802 |
| Mar 19, 2026 | 175.00 | 175.40 | 167.40 | 173.00 | 171.13 | -1.14% | 39,186 |
| Mar 18, 2026 | 175.20 | 180.20 | 173.60 | 175.00 | 173.10 | 1.39% | 36,536 |
| Mar 17, 2026 | 172.20 | 174.00 | 171.40 | 172.60 | 170.73 | -0.46% | 25,325 |
| Mar 16, 2026 | 173.60 | 174.20 | 169.40 | 173.40 | 171.52 | 0.93% | 36,207 |
| Mar 13, 2026 | 174.00 | 177.60 | 171.40 | 171.80 | 169.94 | -1.15% | 39,342 |
| Mar 12, 2026 | 173.20 | 174.80 | 169.20 | 173.80 | 171.92 | 0.35% | 41,256 |
| Mar 11, 2026 | 173.20 | 178.00 | 168.20 | 173.20 | 171.32 | -0.46% | 63,791 |
| Mar 10, 2026 | 164.00 | 174.00 | 161.20 | 174.00 | 172.11 | 4.82% | 71,697 |
| Mar 9, 2026 | 165.40 | 168.60 | 163.60 | 166.00 | 164.20 | -3.60% | 64,725 |
| Mar 6, 2026 | 175.60 | 176.40 | 172.20 | 172.20 | 170.33 | -1.71% | 37,196 |
| Mar 5, 2026 | 179.20 | 179.20 | 173.20 | 175.20 | 173.30 | -2.12% | 44,052 |
| Mar 4, 2026 | 178.00 | 180.80 | 173.00 | 179.00 | 177.06 | -0.67% | 60,123 |
| Mar 3, 2026 | 193.00 | 193.00 | 178.00 | 180.20 | 178.25 | -6.15% | 53,220 |
| Mar 2, 2026 | 182.20 | 194.60 | 181.80 | 192.00 | 189.92 | 3.67% | 65,985 |
| Feb 27, 2026 | 181.20 | 186.80 | 181.20 | 185.20 | 183.19 | 2.09% | 49,542 |