Huber+Suhner AG - HUBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	153.2	150.4	150.4	153.2	147.4	24,810
January 12, 2026	152	152.6	152.6	152.6	150.2	21,227
January 09, 2026	148.8	151.8	151.8	152.6	148.4	26,394
January 08, 2026	150	147.6	147.6	150.2	147.2	16,203
January 07, 2026	150.4	151	151	151.2	148.8	20,206
January 06, 2026	153	150	150	153	147.8	23,156
January 05, 2026	149.4	153	153	153.8	149	39,935
December 30, 2025	143.8	144.8	144.8	144.8	143.2	17,711
December 29, 2025	144	144.8	144.8	145	141.6	21,818
December 23, 2025	142.4	143.8	143.8	143.8	141.6	17,572
December 22, 2025	141	143.4	143.4	143.4	140.2	41,057
December 19, 2025	141.6	139.6	139.6	142.2	138.8	126,824
December 18, 2025	140	141	141	141.2	138.8	31,812
December 17, 2025	143	140	140	143.6	139.6	26,529
December 16, 2025	143.8	142.2	142.2	143.8	140.4	37,300
December 15, 2025	145	144	144	147	140.8	72,400
December 12, 2025	155.8	154	154	158.4	153.8	36,014
December 11, 2025	154.8	154.8	154.8	155.8	154	19,173
December 10, 2025	152.2	154.8	154.8	154.8	152.2	19,881
December 09, 2025	154.6	152.6	152.6	155.4	152	39,486
December 08, 2025	150	153.8	153.8	154.8	149.2	54,085
December 05, 2025	149	149	149	150.6	147.8	31,680
December 04, 2025	148.4	147.8	147.8	148.4	145.6	24,232
December 03, 2025	148	148	148	148.8	145.4	58,374
December 02, 2025	145.4	146	146	146.6	144.8	23,010
December 01, 2025	145.4	146	146	146	142.4	74,057
November 28, 2025	146	146.2	146.2	146.2	143.8	20,558
November 27, 2025	144	144.8	144.8	147	143.8	10,965
November 26, 2025	143.4	143.8	143.8	144.4	141.6	44,126
November 25, 2025	141	142	142	143	140	16,491
November 24, 2025	140.2	141.2	141.2	142	139	46,235
November 21, 2025	140.6	139	139	142	138	40,289
November 20, 2025	144.8	146.4	146.4	147.8	143.8	47,334
November 19, 2025	139.6	141.6	141.6	142.4	139.6	25,555
November 18, 2025	139.2	139.4	139.4	140.6	138.4	15,113
November 17, 2025	141.8	141.6	141.6	142.8	140.4	16,521
November 14, 2025	141	142	142	142.4	139	36,129
November 13, 2025	145.4	142.6	142.6	145.4	142.6	18,670
November 12, 2025	147.2	145	145	147.2	144	22,146
November 11, 2025	146.4	145.6	145.6	146.6	144.6	17,571
November 10, 2025	147.2	145.2	145.2	148.4	144.8	16,034
November 07, 2025	146.2	145	145	147.8	144.8	21,453
November 06, 2025	150	145.4	145.4	150	143.8	20,751
November 05, 2025	147.8	150.6	150.6	150.6	146.8	26,909
November 04, 2025	147.6	147.8	147.8	152	145	27,797
November 03, 2025	147	147.8	147.8	149.2	146.6	30,653
October 31, 2025	148	147.2	147.2	148.2	145.4	18,966
October 30, 2025	146.8	147.6	147.6	148.8	145	36,348
October 29, 2025	146.6	146.6	146.6	148.4	146.2	40,597
October 28, 2025	147.4	146.8	146.8	147.4	144.8	30,266
October 27, 2025	147.8	148	148	149	147.4	20,682
October 24, 2025	147.4	147.4	147.4	147.6	143.8	17,781
October 23, 2025	142.2	146	146	146.4	141.6	28,562
October 22, 2025	141.6	141.2	141.2	143.8	138.4	65,936
October 21, 2025	143.8	144.2	144.2	149.6	143.8	46,442
October 20, 2025	146.2	145	145	148	141.8	54,310
October 17, 2025	142	144.6	144.6	146	141.6	22,642
October 16, 2025	141.2	144.6	144.6	144.6	140.6	29,133
October 15, 2025	141.4	141	141	142.4	140	23,872
October 14, 2025	140.2	140.2	140.2	140.8	138	31,918

Huber+Suhner AG (HUBN.SW) SIX