Huber+Suhner AG (SWX:HUBN)
Switzerland
· Delayed Price · Currency is CHF 166.00
-6.20 (-3.60%)
Mar 9, 2026, 5:31 PM CET
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 165.40 | 168.60 | 163.60 | 164.80 | - | -4.30% | 23,360 |
| Mar 6, 2026 | 175.60 | 176.40 | 172.20 | 172.20 | 172.20 | -1.71% | 37,196 |
| Mar 5, 2026 | 179.20 | 179.20 | 173.20 | 175.20 | 175.20 | -2.12% | 44,052 |
| Mar 4, 2026 | 178.00 | 180.80 | 173.00 | 179.00 | 179.00 | -0.67% | 60,123 |
| Mar 3, 2026 | 193.00 | 193.00 | 178.00 | 180.20 | 180.20 | -6.15% | 53,220 |
| Mar 2, 2026 | 182.20 | 194.60 | 181.80 | 192.00 | 192.00 | 3.67% | 65,985 |
| Feb 27, 2026 | 181.20 | 186.80 | 181.20 | 185.20 | 185.20 | 2.09% | 49,542 |
| Feb 26, 2026 | 184.40 | 186.40 | 180.20 | 181.40 | 181.40 | -2.26% | 26,261 |
| Feb 25, 2026 | 185.40 | 187.80 | 184.60 | 185.60 | 185.60 | 0.11% | 26,163 |
| Feb 24, 2026 | 182.20 | 185.40 | 180.40 | 185.40 | 185.40 | 2.09% | 33,754 |
| Feb 23, 2026 | 180.00 | 184.20 | 178.60 | 181.60 | 181.60 | -0.22% | 36,176 |
| Feb 20, 2026 | 182.00 | 182.60 | 178.40 | 182.00 | 182.00 | 0.22% | 20,077 |
| Feb 19, 2026 | 182.60 | 182.60 | 178.80 | 181.60 | 181.60 | -0.44% | 28,652 |
| Feb 18, 2026 | 180.40 | 184.60 | 180.00 | 182.40 | 182.40 | 1.00% | 29,229 |
| Feb 17, 2026 | 180.80 | 181.00 | 177.60 | 180.60 | 180.60 | - | 20,457 |
| Feb 16, 2026 | 180.60 | 181.20 | 179.40 | 180.60 | 180.60 | 0.11% | 20,954 |
| Feb 13, 2026 | 181.00 | 183.00 | 175.00 | 180.40 | 180.40 | -1.10% | 29,118 |
| Feb 12, 2026 | 178.80 | 183.20 | 178.00 | 182.40 | 182.40 | 1.79% | 42,865 |
| Feb 11, 2026 | 177.60 | 181.80 | 176.40 | 179.20 | 179.20 | 0.67% | 56,107 |
| Feb 10, 2026 | 177.60 | 179.40 | 176.60 | 178.00 | 178.00 | -0.34% | 28,318 |
| Feb 9, 2026 | 175.00 | 179.00 | 174.80 | 178.60 | 178.60 | 3.00% | 26,887 |
| Feb 6, 2026 | 173.40 | 174.40 | 171.20 | 173.40 | 173.40 | 0.12% | 45,566 |
| Feb 5, 2026 | 166.80 | 173.20 | 166.80 | 173.20 | 173.20 | 2.97% | 75,931 |
| Feb 4, 2026 | 159.20 | 171.40 | 158.80 | 168.20 | 168.20 | 7.41% | 89,994 |
| Feb 3, 2026 | 158.00 | 160.00 | 155.40 | 156.60 | 156.60 | 0.64% | 27,427 |
| Feb 2, 2026 | 154.00 | 156.00 | 151.60 | 155.60 | 155.60 | -0.38% | 28,557 |
| Jan 30, 2026 | 155.60 | 158.00 | 155.00 | 156.20 | 156.20 | 0.39% | 34,816 |
| Jan 29, 2026 | 158.00 | 158.00 | 154.80 | 155.60 | 155.60 | 1.83% | 44,076 |
| Jan 28, 2026 | 153.60 | 156.00 | 150.40 | 152.80 | 152.80 | 0.39% | 41,783 |
| Jan 27, 2026 | 148.80 | 152.20 | 148.20 | 152.20 | 152.20 | 2.28% | 30,093 |
| Jan 26, 2026 | 146.20 | 148.80 | 145.40 | 148.80 | 148.80 | 0.81% | 25,622 |
| Jan 23, 2026 | 146.60 | 148.20 | 145.80 | 147.60 | 147.60 | 1.23% | 51,607 |
| Jan 22, 2026 | 149.40 | 154.00 | 145.80 | 145.80 | 145.80 | -7.02% | 59,395 |
| Jan 21, 2026 | 158.60 | 160.40 | 155.80 | 156.80 | 156.80 | -1.01% | 36,762 |
| Jan 20, 2026 | 156.40 | 159.40 | 154.00 | 158.40 | 158.40 | 0.38% | 21,808 |
| Jan 19, 2026 | 157.20 | 158.60 | 154.40 | 157.80 | 157.80 | -1.00% | 25,932 |
| Jan 16, 2026 | 159.60 | 160.00 | 157.00 | 159.40 | 159.40 | -0.13% | 45,484 |
| Jan 15, 2026 | 151.20 | 160.60 | 151.20 | 159.60 | 159.60 | 5.42% | 63,928 |
| Jan 14, 2026 | 150.20 | 152.20 | 149.40 | 151.40 | 151.40 | 0.66% | 39,515 |
| Jan 13, 2026 | 153.20 | 153.20 | 147.40 | 150.40 | 150.40 | -1.44% | 24,809 |
| Jan 12, 2026 | 152.00 | 152.60 | 150.20 | 152.60 | 152.60 | 0.53% | 21,174 |
| Jan 9, 2026 | 148.80 | 152.60 | 148.40 | 151.80 | 151.80 | 2.85% | 26,383 |
| Jan 8, 2026 | 150.00 | 150.20 | 147.20 | 147.60 | 147.60 | -2.25% | 16,203 |
| Jan 7, 2026 | 150.40 | 151.20 | 148.80 | 151.00 | 151.00 | 0.67% | 20,166 |
| Jan 6, 2026 | 153.00 | 153.00 | 147.80 | 150.00 | 150.00 | -1.96% | 23,124 |
| Jan 5, 2026 | 149.40 | 153.80 | 149.00 | 153.00 | 153.00 | 5.66% | 39,935 |
| Dec 30, 2025 | 143.80 | 144.80 | 143.20 | 144.80 | 144.80 | - | 17,711 |
| Dec 29, 2025 | 144.00 | 145.00 | 141.60 | 144.80 | 144.80 | 0.70% | 21,734 |
| Dec 23, 2025 | 142.40 | 143.80 | 141.60 | 143.80 | 143.80 | 0.28% | 17,572 |
| Dec 22, 2025 | 141.00 | 143.40 | 140.20 | 143.40 | 143.40 | 2.72% | 41,057 |
| Dec 19, 2025 | 141.60 | 142.20 | 138.80 | 139.60 | 139.60 | -0.99% | 126,824 |
| Dec 18, 2025 | 140.00 | 141.20 | 138.80 | 141.00 | 141.00 | 0.71% | 31,801 |
| Dec 17, 2025 | 143.00 | 143.60 | 139.60 | 140.00 | 140.00 | -1.55% | 25,931 |
| Dec 16, 2025 | 143.80 | 143.80 | 140.40 | 142.20 | 142.20 | -1.25% | 37,174 |
| Dec 15, 2025 | 145.00 | 147.00 | 140.80 | 144.00 | 144.00 | -6.49% | 72,179 |
| Dec 12, 2025 | 155.80 | 158.40 | 153.80 | 154.00 | 154.00 | -0.52% | 35,765 |
| Dec 11, 2025 | 154.80 | 155.80 | 154.00 | 154.80 | 154.80 | - | 19,139 |
| Dec 10, 2025 | 152.20 | 154.80 | 152.20 | 154.80 | 154.80 | 1.44% | 19,881 |
| Dec 9, 2025 | 154.60 | 155.40 | 152.00 | 152.60 | 152.60 | -0.78% | 39,486 |
| Dec 8, 2025 | 150.00 | 154.80 | 149.20 | 153.80 | 153.80 | 3.22% | 54,076 |
| Dec 5, 2025 | 149.00 | 150.60 | 147.80 | 149.00 | 149.00 | 0.81% | 31,611 |
| Dec 4, 2025 | 148.40 | 148.40 | 145.60 | 147.80 | 147.80 | -0.14% | 24,140 |
| Dec 3, 2025 | 148.00 | 148.80 | 145.40 | 148.00 | 148.00 | 1.37% | 58,374 |
| Dec 2, 2025 | 145.40 | 146.60 | 144.80 | 146.00 | 146.00 | - | 22,958 |
| Dec 1, 2025 | 145.40 | 146.00 | 142.40 | 146.00 | 146.00 | -0.14% | 74,057 |
| Nov 28, 2025 | 146.00 | 146.20 | 143.80 | 146.20 | 146.20 | 0.14% | 20,558 |
| Nov 27, 2025 | 144.00 | 147.00 | 143.80 | 146.00 | 146.00 | 1.53% | 23,066 |
| Nov 26, 2025 | 143.40 | 144.40 | 141.60 | 143.80 | 143.80 | 1.27% | 44,126 |
| Nov 25, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.57% | 16,491 |
| Nov 24, 2025 | 140.20 | 142.00 | 139.00 | 141.20 | 141.20 | 1.58% | 46,185 |
| Nov 21, 2025 | 140.60 | 142.00 | 138.00 | 139.00 | 139.00 | -5.05% | 40,289 |
| Nov 20, 2025 | 144.80 | 147.80 | 143.80 | 146.40 | 146.40 | 3.39% | 47,333 |
| Nov 19, 2025 | 139.60 | 142.40 | 139.60 | 141.60 | 141.60 | 1.58% | 25,473 |
| Nov 18, 2025 | 139.20 | 140.60 | 138.40 | 139.40 | 139.40 | -1.55% | 15,113 |
| Nov 17, 2025 | 141.80 | 142.80 | 140.40 | 141.60 | 141.60 | -0.28% | 16,518 |
| Nov 14, 2025 | 141.00 | 142.40 | 139.00 | 142.00 | 142.00 | -0.42% | 36,076 |
| Nov 13, 2025 | 145.40 | 145.40 | 142.60 | 142.60 | 142.60 | -1.66% | 18,670 |
| Nov 12, 2025 | 147.20 | 147.20 | 144.00 | 145.00 | 145.00 | -0.41% | 22,141 |
| Nov 11, 2025 | 146.40 | 146.60 | 144.60 | 145.60 | 145.60 | 0.28% | 17,550 |
| Nov 10, 2025 | 147.20 | 148.40 | 144.80 | 145.20 | 145.20 | 0.14% | 16,023 |
| Nov 7, 2025 | 146.20 | 147.80 | 144.80 | 145.00 | 145.00 | -0.28% | 21,453 |
| Nov 6, 2025 | 150.00 | 150.00 | 143.80 | 145.40 | 145.40 | -3.45% | 20,700 |
| Nov 5, 2025 | 147.80 | 150.60 | 146.80 | 150.60 | 150.60 | 1.89% | 26,908 |
| Nov 4, 2025 | 147.60 | 152.00 | 145.00 | 147.80 | 147.80 | - | 27,726 |
| Nov 3, 2025 | 147.00 | 149.20 | 146.60 | 147.80 | 147.80 | 0.41% | 30,653 |
| Oct 31, 2025 | 148.00 | 148.20 | 145.40 | 147.20 | 147.20 | -0.27% | 18,734 |
| Oct 30, 2025 | 146.80 | 148.80 | 145.00 | 147.60 | 147.60 | 0.68% | 36,348 |
| Oct 29, 2025 | 146.60 | 148.40 | 146.20 | 146.60 | 146.60 | -0.14% | 40,587 |
| Oct 28, 2025 | 147.40 | 147.40 | 144.80 | 146.80 | 146.80 | -0.81% | 30,259 |
| Oct 27, 2025 | 147.80 | 149.00 | 147.40 | 148.00 | 148.00 | 0.41% | 20,682 |
| Oct 24, 2025 | 147.40 | 147.60 | 143.80 | 147.40 | 147.40 | 0.96% | 17,726 |
| Oct 23, 2025 | 142.20 | 146.40 | 141.60 | 146.00 | 146.00 | 3.40% | 28,522 |
| Oct 22, 2025 | 141.60 | 143.80 | 138.40 | 141.20 | 141.20 | -2.08% | 65,936 |
| Oct 21, 2025 | 143.80 | 149.60 | 143.80 | 144.20 | 144.20 | -0.55% | 46,442 |
| Oct 20, 2025 | 146.20 | 148.00 | 141.80 | 145.00 | 145.00 | 0.28% | 54,310 |
| Oct 17, 2025 | 142.00 | 146.00 | 141.60 | 144.60 | 144.60 | - | 23,849 |
| Oct 16, 2025 | 141.20 | 144.60 | 140.60 | 144.60 | 144.60 | 2.55% | 29,133 |
| Oct 15, 2025 | 141.40 | 142.40 | 140.00 | 141.00 | 141.00 | 0.57% | 23,833 |
| Oct 14, 2025 | 140.20 | 140.80 | 138.00 | 140.20 | 140.20 | -1.13% | 31,912 |
| Oct 13, 2025 | 141.00 | 142.60 | 139.20 | 141.80 | 141.80 | 0.42% | 28,549 |