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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	181.2	181.95	181.95	182.4	178.9	1,705
February 19, 2026	181.3	181.16	181.16	182.2	179.2	2,579
February 18, 2026	180.6	184.6	184.6	184.6	180.6	10,281
February 17, 2026	177.6	179.21	179.21	180.6	177.6	1,632
February 16, 2026	180.4	180.32	180.32	181.2	179.2	1,451
February 13, 2026	181.4	180.4	180.4	182.6	175	3,811
February 12, 2026	179	181.5	181.5	183.2	178.8	6,465
February 11, 2026	177.8	180.54	180.54	181.6	177.8	10,449
February 10, 2026	176.2	178.32	178.32	179.2	176.2	3,325
February 09, 2026	175.9	177.41	177.41	178.87	174.8	22,480
February 06, 2026	171.2	173.4	173.4	174.4	171.2	1,035
February 05, 2026	167.8	171.42	171.42	173.2	167.8	13,823
February 04, 2026	159.8	168.18	168.18	169.5	159.1	21,810
February 03, 2026	159	156.6	156.6	159.62	155.4	41,721
February 02, 2026	153.4	155.6	155.6	155.8	152	406
January 30, 2026	155.8	156.2	156.2	157.4	155.2	3,763
January 29, 2026	157.2	155.2	155.2	158	155.2	7,535
January 28, 2026	154.6	152.57	152.57	154.8	152	13,824
January 27, 2026	149.4	149.79	149.79	152.2	148.6	1,843
January 26, 2026	146.3	147.87	147.87	148.8	145.4	2,628
January 23, 2026	147.8	147.02	147.02	147.8	146.2	36,370
January 22, 2026	152.4	148.05	148.05	153.6	145.8	8,099
January 21, 2026	159.9	157.45	157.45	159.9	156.2	1,690
January 20, 2026	156.6	158.3	158.3	158.8	154.4	17,062
January 19, 2026	158	156.41	156.41	158	155.4	3,782
January 16, 2026	159.8	159.4	159.4	159.8	157.2	6,896
January 15, 2026	152.4	156.25	156.25	159.8	152.2	23,257
January 14, 2026	150.8	151.4	151.4	152.2	149.8	6,625
January 13, 2026	152	148.74	148.74	152.2	147.5	5,064
January 12, 2026	152	152.36	152.36	152.6	150.8	2,645
January 09, 2026	149.4	151.77	151.77	152.4	149.4	2,363
January 08, 2026	149	147.58	147.58	150	147.58	57,752
January 07, 2026	149.56	150.5	150.5	151	149	3,279
January 06, 2026	151.8	149.61	149.61	151.8	148.2	4,589
January 05, 2026	151.4	152.08	152.08	153.9	150	5,691
December 30, 2025	143.8	144.46	144.46	144.8	143	2,371
December 29, 2025	142.4	143.5	143.5	144.8	141.8	2,003
December 23, 2025	142	141.4	141.4	143.8	141.4	3,064
December 22, 2025	141.8	142.04	142.04	143.4	140.4	7,746
December 19, 2025	141.6	139.94	139.94	142.2	138.6	18,847
December 18, 2025	139	140.91	140.91	141.4	139	8,036
December 17, 2025	143.6	140.13	140.13	143.6	140	6,898
December 16, 2025	143.2	142.31	142.31	143.4	141	11,133
December 15, 2025	142.4	145.01	145.01	146.4	142.4	6,151
December 12, 2025	156	156.97	156.97	158.2	153.6	5,113
December 11, 2025	155.6	154.63	154.63	155.6	154.6	5,589
December 10, 2025	152.6	154.2	154.2	154.6	152.2	49,131
December 09, 2025	154.2	152.59	152.59	154.2	152.2	2,729
December 08, 2025	151.8	152.7	152.7	154.5	150.82	12,256
December 05, 2025	148.4	149.03	149.03	150.2	148.4	5,191
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

Huber+Suhner AG (0QNH.L) LSE