Huber+Suhner AG (VIE:HUBN)
Austria · Delayed Price · Currency is EUR 191.00
-4.00 (-2.05%)
At close: Oct 8, 2026
VIE:HUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Oct 7, 2026 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | - |
| Oct 6, 2026 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -2.50% | - |
| Oct 5, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | - |
| Oct 2, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 5.26% | - |
| Oct 1, 2026 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | - |
| Sep 30, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -2.58% | - |
| Sep 29, 2026 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | -0.51% | - |
| Sep 28, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | -2.50% | - |
| Sep 25, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 4.17% | - |
| Sep 24, 2026 | 196.00 | 197.00 | 192.00 | 192.00 | 192.00 | -3.52% | - |
| Sep 23, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 3.11% | - |
| Sep 22, 2026 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 2.66% | - |
| Sep 21, 2026 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 5.62% | - |
| Sep 18, 2026 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | -3.26% | - |
| Sep 17, 2026 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | 3.37% | - |
| Sep 16, 2026 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 1.71% | - |
| Sep 15, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | -1.69% | - |
| Sep 14, 2026 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | -2.20% | - |
| Sep 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.68% | - |
| Sep 10, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Sep 9, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | - | - |
| Sep 8, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 2.81% | - |
| Sep 7, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 2.30% | - |
| Sep 4, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | - | - |
| Sep 3, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.58% | - |
| Sep 2, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | -1.14% | - |
| Sep 1, 2026 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | -2.78% | - |
| Aug 31, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -3.23% | - |
| Aug 28, 2026 | 184.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1.09% | - |
| Aug 27, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.79% | - |
| Aug 26, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | 0.56% | - |
| Aug 25, 2026 | 175.00 | 179.00 | 175.00 | 178.00 | 178.00 | 2.30% | - |
| Aug 24, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -3.87% | - |
| Aug 21, 2026 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.56% | - |
| Aug 20, 2026 | 184.00 | 185.00 | 180.00 | 180.00 | 180.00 | -7.69% | - |
| Aug 19, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | -5.34% | - |
| Aug 18, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | -3.74% | - |
| Aug 17, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Aug 14, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -3.57% | 170 |
| Aug 13, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | - |
| Aug 12, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 2.78% | - |
| Aug 11, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | - |
| Aug 10, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 7, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Aug 6, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | - |
| Aug 5, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | - | - |
| Aug 4, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 4.95% | - |
| Aug 3, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Jul 31, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |