Hubbell Incorporated (FRA:HUEC)
Germany
· Delayed Price · Currency is EUR 364.00
-2.00 (-0.55%)
At close: Dec 3, 2025
Hubbell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.55% | - |
| Dec 3, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.55% | - |
| Dec 2, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Dec 1, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Nov 28, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Nov 27, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | -1.08% | - |
| Nov 26, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | 1.65% | - |
| Nov 25, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 362.78 | -0.55% | - |
| Nov 24, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | 3.98% | - |
| Nov 21, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 350.82 | -3.83% | - |
| Nov 20, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | 2.23% | - |
| Nov 19, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 356.80 | - | - |
| Nov 18, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 356.80 | -3.76% | - |
| Nov 17, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | - | - |
| Nov 14, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | -4.12% | - |
| Nov 13, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 386.70 | 0.52% | - |
| Nov 12, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 384.71 | -2.53% | - |
| Nov 11, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 394.68 | -1.00% | - |
| Nov 10, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 398.66 | 0.50% | - |
| Nov 7, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 396.67 | -1.49% | - |
| Nov 6, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 402.65 | 2.02% | - |
| Nov 5, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 394.68 | -1.00% | - |
| Nov 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 398.66 | -0.99% | - |
| Nov 3, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 402.65 | -0.49% | - |
| Oct 31, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 404.64 | 0.50% | - |
| Oct 30, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 402.65 | 3.59% | - |
| Oct 29, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 388.70 | 5.41% | - |
| Oct 28, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | -1.07% | - |
| Oct 27, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 372.75 | 0.54% | - |
| Oct 24, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | 2.76% | - |
| Oct 23, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 360.79 | -2.69% | - |
| Oct 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | 1.09% | - |
| Oct 21, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.77 | 1.10% | - |
| Oct 20, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 362.78 | 1.11% | - |
| Oct 17, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.80 | -2.70% | - |
| Oct 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | 1.09% | - |
| Oct 15, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | 2.23% | - |
| Oct 14, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 356.80 | 1.70% | - |
| Oct 13, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 350.82 | -2.22% | - |
| Oct 10, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.80 | 0.56% | - |
| Oct 9, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 356.80 | 1.70% | - |
| Oct 8, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 350.82 | 0.57% | - |
| Oct 7, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 348.83 | - | - |
| Oct 6, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 348.83 | -2.23% | - |
| Oct 3, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 356.80 | -1.65% | - |
| Oct 2, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 362.78 | 0.55% | - |
| Oct 1, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 360.79 | 0.56% | - |
| Sep 30, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.80 | - | - |
| Sep 29, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 358.80 | 0.56% | - |
| Sep 26, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 356.80 | -1.65% | - |
| Sep 25, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 362.78 | -0.55% | - |
| Sep 24, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | -0.54% | - |
| Sep 23, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.77 | -1.08% | - |
| Sep 22, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | 0.54% | - |
| Sep 19, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | 1.09% | - |
| Sep 18, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | 0.55% | - |
| Sep 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 362.78 | -1.62% | - |
| Sep 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | - | - |
| Sep 15, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | -2.63% | - |
| Sep 12, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 378.73 | 1.06% | 6 |
| Sep 11, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 374.74 | 1.08% | - |
| Sep 10, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | 1.09% | - |
| Sep 9, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.77 | -0.54% | - |
| Sep 8, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 368.76 | -0.54% | - |
| Sep 5, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 370.76 | 1.64% | - |
| Sep 4, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | -0.54% | - |
| Sep 3, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 366.77 | 0.55% | - |
| Sep 2, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 364.78 | 0.55% | - |
| Sep 1, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 362.78 | -3.70% | - |
| Aug 29, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 376.74 | -0.53% | - |
| Aug 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 377.60 | 0.53% | - |
| Aug 27, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 375.61 | 1.61% | - |
| Aug 26, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 369.65 | -0.53% | - |
| Aug 25, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 371.64 | 2.19% | - |
| Aug 22, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 363.69 | - | - |
| Aug 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 363.69 | -0.54% | - |
| Aug 20, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | - | - |
| Aug 19, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | 1.66% | - |
| Aug 18, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 359.71 | -2.69% | 14 |
| Aug 15, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 369.65 | -1.06% | - |
| Aug 14, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 373.63 | 2.73% | - |
| Aug 13, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 363.69 | 2.81% | - |
| Aug 12, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 353.75 | - | - |
| Aug 11, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 353.75 | - | - |
| Aug 8, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 353.75 | -1.11% | - |
| Aug 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 357.73 | -2.17% | - |
| Aug 6, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | -0.54% | - |
| Aug 5, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 367.66 | 0.54% | - |
| Aug 4, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | -2.65% | - |
| Aug 1, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 375.61 | -1.05% | - |
| Jul 31, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 379.59 | 3.80% | - |
| Jul 30, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | -3.66% | - |
| Jul 29, 2025 | 376.00 | 382.00 | 376.00 | 382.00 | 379.59 | 1.60% | 15 |
| Jul 28, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 373.63 | 1.62% | - |
| Jul 25, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 367.66 | 0.54% | - |
| Jul 24, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | 1.10% | - |
| Jul 23, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 361.70 | 1.11% | - |
| Jul 22, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 357.73 | -2.17% | 530 |
| Jul 21, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 365.68 | -1.60% | - |
| Jul 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 371.64 | 4.47% | - |