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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	108.8	108.65	108.65	109.8	108.2	6,955
August 13, 2025	111.8	110.9	110.9	112.4	110.4	1,212
August 12, 2025	111.6	111.4	111.4	112.2	110.6	5,709
August 11, 2025	111.8	110.7	110.7	111.8	110.4	468
August 08, 2025	110.2	110.8	110.8	111.2	110.2	62,945
August 07, 2025	109.4	110.28	110.28	111.4	109	10,695
August 06, 2025	108.6	108.87	108.87	109.4	108.2	3,041
August 05, 2025	109.6	109.49	109.49	110.2	108.6	3,549
August 04, 2025	102.4	106	106	108.6	102.1	4,933
July 31, 2025	109.4	110.42	110.42	112.4	109	8,573
July 30, 2025	95.8	108.9	108.9	109	95.8	2,864
July 29, 2025	91.5	91.7	91.7	92	91.4	1,404
July 28, 2025	91.5	91.5	91.5	91.9	91.2	132
July 25, 2025	88.6	89.2	89.2	90	88.6	42,654
July 24, 2025	89.3	89.4	89.4	89.8	89.25	129

Huber+Suhner AG (0QNH.L) LSE