Huber+Suhner AG - 0QNH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	148	148.4	148.4	148.4	145.4	65,209
December 03, 2025	147.7	147.56	147.56	148.6	145.4	6,178
December 02, 2025	146.2	146.12	146.12	146.6	144.8	2,661
December 01, 2025	144.6	144.27	144.27	146	142.6	2,796
November 28, 2025	145.2	145.6	145.6	146.2	144.9	2,273
November 27, 2025	144.4	145.61	145.61	146.6	144.2	949
November 26, 2025	142.4	143.47	143.47	144	142.4	6,153
November 25, 2025	141.2	141.99	141.99	142	140.6	4,021
November 24, 2025	141.3	141.22	141.22	142	139.21	6,253
November 21, 2025	140.6	139	139	141.6	138.6	3,886
November 20, 2025	144	146.4	146.4	147.7	144	3,210
November 19, 2025	140.8	141.29	141.29	142.4	139.8	4,056
November 18, 2025	139.2	140.14	140.14	140.8	138.6	3,569
November 17, 2025	142.4	141.4	141.4	142.6	140.6	4,124
November 14, 2025	141	141	141	142	139.4	4,612
November 13, 2025	145.4	144.8	144.8	145.4	142.6	4,291
November 12, 2025	146.8	144.4	144.4	147.3	143.8	6,480
November 11, 2025	145.4	145.52	145.52	146.6	144.6	5,227
November 10, 2025	146	146.94	146.94	148.4	145	11,891
November 07, 2025	146.2	146.88	146.88	147.5	144.99	9,653
November 06, 2025	146.6	145.36	145.36	148.76	145	2,627
November 05, 2025	146.8	148	148	150.6	146.8	25,961
November 04, 2025	146.2	147.41	147.41	150.2	146.2	936
November 03, 2025	147.3	147.84	147.84	148.4	147	816
October 31, 2025	147	147.8	147.8	147.8	146.2	2,467
October 30, 2025	148	147.59	147.59	148.8	146.6	18,926
October 29, 2025	146.6	147.8	147.8	147.8	146.5	9,991
October 28, 2025	146.6	146.79	146.79	147.1	145	7,822
October 27, 2025	149	148.24	148.24	149	147.9	2,222
October 24, 2025	146.2	146.44	146.44	147.4	144.7	32,732
October 23, 2025	143.4	143.39	143.39	145.99	142.2	15,896
October 22, 2025	141.8	141.19	141.19	143.6	139	6,935
October 21, 2025	143.7	144.6	144.6	149	143.7	9,473
October 20, 2025	147.6	146.8	146.8	147.6	142.2	14,283
October 17, 2025	142.6	145.09	145.09	145.5	141.6	16,632
October 16, 2025	140.2	144.14	144.14	144.6	140.2	20,571
October 15, 2025	141.6	141.4	141.4	142	140.5	4,211
October 14, 2025	140.2	140.4	140.4	140.6	138	19,964
October 13, 2025	140.8	140.86	140.86	141.8	139.6	10,258
October 10, 2025	141.8	141.56	141.56	143	141.2	65,060
October 09, 2025	145	144.61	144.61	145.4	144.2	1,789
October 08, 2025	142.6	143.4	143.4	143.6	142.6	1,654
October 07, 2025	143.3	141.42	141.42	143.3	141	4,823
October 06, 2025	142.2	142.7	142.7	143.8	140.2	6,906
October 03, 2025	141	140.8	140.8	141.6	139.8	4,044
October 02, 2025	137.6	140.66	140.66	141.2	137.3	2,327
October 01, 2025	135.4	136.28	136.28	136.8	134.8	10,524
September 30, 2025	139.8	136.22	136.22	139.8	131.6	5,246
September 29, 2025	147.2	146.8	146.8	147.2	140.6	25,301
September 26, 2025	146.2	145.3	145.3	146.88	145	59,556
September 25, 2025	146.8	145.2	145.2	147	144.4	16,603
September 24, 2025	148.6	147.2	147.2	148.6	147.2	17,480
September 23, 2025	143.4	145.37	145.37	146.3	143.4	16,273
September 22, 2025	141.8	141.2	141.2	144	141	20,345
September 19, 2025	140.98	140.81	140.81	141.4	139.4	62,812
September 18, 2025	137.2	139.88	139.88	141.4	137.2	39,535
September 17, 2025	136.8	136.25	136.25	137.4	135.8	18,233
September 16, 2025	137	138	138	139.4	136.5	21,510
September 15, 2025	134.6	136.7	136.7	137.2	134.6	2,380
September 12, 2025	136.4	135.49	135.49	136.7	134.6	9,536

Huber+Suhner AG (0QNH.L) LSE