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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	141	141.8	141.8	142.6	139.2	28,549
October 10, 2025	143	141.2	141.2	143.2	141	23,203
October 09, 2025	144.6	144.2	144.2	145.8	143.2	37,871
October 08, 2025	142.4	144	144	144	142	17,189
October 07, 2025	143.2	141	141	144.4	141	19,123
October 06, 2025	141	143.8	143.8	143.8	140.4	38,615
October 03, 2025	141.2	141.4	141.4	141.6	139.8	21,949
October 02, 2025	137.6	141.2	141.2	141.2	137.2	38,006
October 01, 2025	136.2	136.6	136.6	136.8	134.2	74,944
September 30, 2025	138.4	136.4	136.4	140	131.6	90,481
September 29, 2025	147	141.6	141.6	147.2	140.2	53,901
September 26, 2025	145.2	145	145	147.8	144.8	85,931
September 25, 2025	147.2	145.2	145.2	147.4	143.8	59,126
September 24, 2025	146.4	147.2	147.2	149.6	146.2	56,289
September 23, 2025	143	145.6	145.6	146.2	143	44,881
September 22, 2025	141.2	143	143	144.2	141	65,862
September 19, 2025	141.4	140.8	140.8	141.6	139	160,779
September 18, 2025	136.8	141.4	141.4	141.4	136.6	105,730
September 17, 2025	136.8	136.6	136.6	137.6	135	75,037
September 16, 2025	136.8	136.8	136.8	139.4	136.2	48,785
September 15, 2025	134.4	137.2	137.2	137.2	133.6	40,372
September 12, 2025	136.8	134.6	134.6	137	134.2	58,924

Huber+Suhner AG (HUBN.SW) SIX