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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	134.6	136	136	137.4	134.6	11,151
September 10, 2025	135.8	134.97	134.97	136	134.4	81,813
September 09, 2025	134.8	135.12	135.12	135.6	134.6	32,080
September 08, 2025	131.6	133.72	133.72	135.4	131.6	5,255
September 05, 2025	130.2	130.13	130.13	131	129.8	15,025
September 04, 2025	124.5	127.4	127.4	127.6	124.4	28,915
September 03, 2025	123.2	124	124	124.38	122.4	45,740
September 02, 2025	125.7	121.57	121.57	125.8	121.2	23,930
September 01, 2025	120.2	120	120	121	119.2	57,457
August 29, 2025	121	121.28	121.28	121.8	119.6	3,932
August 28, 2025	115	116.7	116.7	118.6	114.6	1,595
August 27, 2025	108.4	109.6	109.6	109.8	108	456
August 26, 2025	108.3	108.6	108.6	111.2	108.3	5,064
August 22, 2025	107.6	108.2	108.2	108.4	107.6	508
August 21, 2025	108.3	106.6	106.6	108.4	106.4	442
August 20, 2025	109.6	109	109	110	108.2	5,304
August 19, 2025	117.8	109.71	109.71	117.8	107.8	9,247
August 18, 2025	108	107.93	107.93	108.4	107.6	7,611
August 15, 2025	108.5	108.27	108.27	108.8	108	401

Huber+Suhner AG (0QNH.L) LSE