Huber+Suhner AG (SWX:HUBN)
Switzerland
· Delayed Price · Currency is CHF 218.50
-5.50 (-2.46%)
Apr 28, 2026, 5:30 PM CET
Huber+Suhner AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 223.00 | 225.00 | 215.00 | 218.50 | 218.50 | -2.46% | 43,076 |
| Apr 27, 2026 | 222.00 | 226.00 | 220.50 | 224.00 | 224.00 | 0.45% | 63,753 |
| Apr 24, 2026 | 225.00 | 225.50 | 221.00 | 223.00 | 223.00 | -1.33% | 44,139 |
| Apr 23, 2026 | 227.00 | 229.00 | 224.00 | 226.00 | 226.00 | -1.09% | 42,063 |
| Apr 22, 2026 | 224.50 | 234.00 | 224.50 | 228.50 | 228.50 | 2.01% | 55,321 |
| Apr 21, 2026 | 219.00 | 224.50 | 219.00 | 224.00 | 224.00 | 2.28% | 53,566 |
| Apr 20, 2026 | 217.00 | 219.00 | 214.00 | 219.00 | 219.00 | 0.69% | 60,230 |
| Apr 17, 2026 | 210.00 | 217.50 | 208.00 | 217.50 | 217.50 | 3.57% | 49,055 |
| Apr 16, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1.69% | 43,440 |
| Apr 15, 2026 | 205.00 | 209.50 | 204.00 | 206.50 | 206.50 | 0.24% | 64,621 |
| Apr 14, 2026 | 204.50 | 209.50 | 204.50 | 206.00 | 206.00 | 1.23% | 64,416 |
| Apr 13, 2026 | 200.00 | 204.00 | 198.60 | 203.50 | 203.50 | 0.25% | 46,235 |
| Apr 10, 2026 | 197.80 | 203.00 | 196.60 | 203.00 | 203.00 | 3.47% | 42,582 |
| Apr 9, 2026 | 192.80 | 196.20 | 191.00 | 196.20 | 196.20 | 1.76% | 31,908 |
| Apr 8, 2026 | 189.00 | 192.80 | 184.20 | 192.80 | 192.80 | 6.17% | 47,385 |
| Apr 7, 2026 | 181.80 | 184.40 | 180.40 | 181.60 | 181.60 | -1.63% | 37,307 |
| Apr 2, 2026 | 180.20 | 185.00 | 178.80 | 184.60 | 182.60 | 0.54% | 20,635 |
| Apr 1, 2026 | 180.00 | 184.80 | 179.60 | 183.60 | 181.61 | 4.56% | 39,690 |
| Mar 31, 2026 | 172.00 | 176.60 | 167.60 | 175.60 | 173.70 | 2.33% | 41,314 |
| Mar 30, 2026 | 173.00 | 174.60 | 170.00 | 171.60 | 169.74 | -1.04% | 35,181 |
| Mar 27, 2026 | 174.00 | 174.00 | 169.20 | 173.40 | 171.52 | -1.03% | 53,881 |
| Mar 26, 2026 | 174.60 | 175.80 | 173.80 | 175.20 | 173.30 | -0.68% | 26,961 |
| Mar 25, 2026 | 178.60 | 179.80 | 175.60 | 176.40 | 174.49 | 0.57% | 25,436 |
| Mar 24, 2026 | 176.00 | 177.40 | 173.60 | 175.40 | 173.50 | -0.11% | 45,047 |
| Mar 23, 2026 | 167.20 | 178.00 | 165.40 | 175.60 | 173.70 | 2.45% | 35,289 |
| Mar 20, 2026 | 174.00 | 175.40 | 171.00 | 171.40 | 169.54 | -0.92% | 54,802 |
| Mar 19, 2026 | 175.00 | 175.40 | 167.40 | 173.00 | 171.13 | -1.14% | 39,186 |
| Mar 18, 2026 | 175.20 | 180.20 | 173.60 | 175.00 | 173.10 | 1.39% | 36,536 |
| Mar 17, 2026 | 172.20 | 174.00 | 171.40 | 172.60 | 170.73 | -0.46% | 25,325 |
| Mar 16, 2026 | 173.60 | 174.20 | 169.40 | 173.40 | 171.52 | 0.93% | 36,207 |
| Mar 13, 2026 | 174.00 | 177.60 | 171.40 | 171.80 | 169.94 | -1.15% | 39,342 |
| Mar 12, 2026 | 173.20 | 174.80 | 169.20 | 173.80 | 171.92 | 0.35% | 41,256 |
| Mar 11, 2026 | 173.20 | 178.00 | 168.20 | 173.20 | 171.32 | -0.46% | 63,791 |
| Mar 10, 2026 | 164.00 | 174.00 | 161.20 | 174.00 | 172.11 | 4.82% | 71,697 |
| Mar 9, 2026 | 165.40 | 168.60 | 163.60 | 166.00 | 164.20 | -3.60% | 64,725 |
| Mar 6, 2026 | 175.60 | 176.40 | 172.20 | 172.20 | 170.33 | -1.71% | 37,196 |
| Mar 5, 2026 | 179.20 | 179.20 | 173.20 | 175.20 | 173.30 | -2.12% | 44,052 |
| Mar 4, 2026 | 178.00 | 180.80 | 173.00 | 179.00 | 177.06 | -0.67% | 60,123 |
| Mar 3, 2026 | 193.00 | 193.00 | 178.00 | 180.20 | 178.25 | -6.15% | 53,220 |
| Mar 2, 2026 | 182.20 | 194.60 | 181.80 | 192.00 | 189.92 | 3.67% | 65,985 |
| Feb 27, 2026 | 181.20 | 186.80 | 181.20 | 185.20 | 183.19 | 2.09% | 49,542 |
| Feb 26, 2026 | 184.40 | 186.40 | 180.20 | 181.40 | 179.43 | -2.26% | 26,261 |
| Feb 25, 2026 | 185.40 | 187.80 | 184.60 | 185.60 | 183.59 | 0.11% | 26,163 |
| Feb 24, 2026 | 182.20 | 185.40 | 180.40 | 185.40 | 183.39 | 2.09% | 33,754 |
| Feb 23, 2026 | 180.00 | 184.20 | 178.60 | 181.60 | 179.63 | -0.22% | 36,176 |
| Feb 20, 2026 | 182.00 | 182.60 | 178.40 | 182.00 | 180.03 | 0.22% | 20,077 |
| Feb 19, 2026 | 182.60 | 182.60 | 178.80 | 181.60 | 179.63 | -0.44% | 28,652 |
| Feb 18, 2026 | 180.40 | 184.60 | 180.00 | 182.40 | 180.42 | 1.00% | 29,229 |
| Feb 17, 2026 | 180.80 | 181.00 | 177.60 | 180.60 | 178.64 | - | 20,457 |
| Feb 16, 2026 | 180.60 | 181.20 | 179.40 | 180.60 | 178.64 | 0.11% | 20,954 |
| Feb 13, 2026 | 181.00 | 183.00 | 175.00 | 180.40 | 178.45 | -1.10% | 29,118 |
| Feb 12, 2026 | 178.80 | 183.20 | 178.00 | 182.40 | 180.42 | 1.79% | 42,865 |
| Feb 11, 2026 | 177.60 | 181.80 | 176.40 | 179.20 | 177.26 | 0.67% | 56,107 |
| Feb 10, 2026 | 177.60 | 179.40 | 176.60 | 178.00 | 176.07 | -0.34% | 28,318 |
| Feb 9, 2026 | 175.00 | 179.00 | 174.80 | 178.60 | 176.67 | 3.00% | 26,887 |
| Feb 6, 2026 | 173.40 | 174.40 | 171.20 | 173.40 | 171.52 | 0.12% | 45,566 |
| Feb 5, 2026 | 166.80 | 173.20 | 166.80 | 173.20 | 171.32 | 2.97% | 75,931 |
| Feb 4, 2026 | 159.20 | 171.40 | 158.80 | 168.20 | 166.38 | 7.41% | 89,994 |
| Feb 3, 2026 | 158.00 | 160.00 | 155.40 | 156.60 | 154.90 | 0.64% | 27,427 |
| Feb 2, 2026 | 154.00 | 156.00 | 151.60 | 155.60 | 153.91 | -0.38% | 28,557 |
| Jan 30, 2026 | 155.60 | 158.00 | 155.00 | 156.20 | 154.51 | 0.39% | 34,816 |
| Jan 29, 2026 | 158.00 | 158.00 | 154.80 | 155.60 | 153.91 | 1.83% | 44,076 |
| Jan 28, 2026 | 153.60 | 156.00 | 150.40 | 152.80 | 151.14 | 0.39% | 41,783 |
| Jan 27, 2026 | 148.80 | 152.20 | 148.20 | 152.20 | 150.55 | 2.28% | 30,093 |
| Jan 26, 2026 | 146.20 | 148.80 | 145.40 | 148.80 | 147.19 | 0.81% | 25,622 |
| Jan 23, 2026 | 146.60 | 148.20 | 145.80 | 147.60 | 146.00 | 1.23% | 51,607 |
| Jan 22, 2026 | 149.40 | 154.00 | 145.80 | 145.80 | 144.22 | -7.02% | 59,395 |
| Jan 21, 2026 | 158.60 | 160.40 | 155.80 | 156.80 | 155.10 | -1.01% | 36,762 |
| Jan 20, 2026 | 156.40 | 159.40 | 154.00 | 158.40 | 156.68 | 0.38% | 21,808 |
| Jan 19, 2026 | 157.20 | 158.60 | 154.40 | 157.80 | 156.09 | -1.00% | 25,932 |
| Jan 16, 2026 | 159.60 | 160.00 | 157.00 | 159.40 | 157.67 | -0.13% | 45,484 |
| Jan 15, 2026 | 151.20 | 160.60 | 151.20 | 159.60 | 157.87 | 5.42% | 63,928 |
| Jan 14, 2026 | 150.20 | 152.20 | 149.40 | 151.40 | 149.76 | 0.66% | 39,515 |
| Jan 13, 2026 | 153.20 | 153.20 | 147.40 | 150.40 | 148.77 | -1.44% | 24,809 |
| Jan 12, 2026 | 152.00 | 152.60 | 150.20 | 152.60 | 150.95 | 0.53% | 21,174 |
| Jan 9, 2026 | 148.80 | 152.60 | 148.40 | 151.80 | 150.16 | 2.85% | 26,383 |
| Jan 8, 2026 | 150.00 | 150.20 | 147.20 | 147.60 | 146.00 | -2.25% | 16,203 |
| Jan 7, 2026 | 150.40 | 151.20 | 148.80 | 151.00 | 149.36 | 0.67% | 20,166 |
| Jan 6, 2026 | 153.00 | 153.00 | 147.80 | 150.00 | 148.37 | -1.96% | 23,124 |
| Jan 5, 2026 | 149.40 | 153.80 | 149.00 | 153.00 | 151.34 | 5.66% | 39,935 |
| Dec 30, 2025 | 143.80 | 144.80 | 143.20 | 144.80 | 143.23 | - | 17,711 |
| Dec 29, 2025 | 144.00 | 145.00 | 141.60 | 144.80 | 143.23 | 0.70% | 21,734 |
| Dec 23, 2025 | 142.40 | 143.80 | 141.60 | 143.80 | 142.24 | 0.28% | 17,572 |
| Dec 22, 2025 | 141.00 | 143.40 | 140.20 | 143.40 | 141.85 | 2.72% | 41,057 |
| Dec 19, 2025 | 141.60 | 142.20 | 138.80 | 139.60 | 138.09 | -0.99% | 126,824 |
| Dec 18, 2025 | 140.00 | 141.20 | 138.80 | 141.00 | 139.47 | 0.71% | 31,801 |
| Dec 17, 2025 | 143.00 | 143.60 | 139.60 | 140.00 | 138.48 | -1.55% | 25,931 |
| Dec 16, 2025 | 143.80 | 143.80 | 140.40 | 142.20 | 140.66 | -1.25% | 37,174 |
| Dec 15, 2025 | 145.00 | 147.00 | 140.80 | 144.00 | 142.44 | -6.49% | 72,179 |
| Dec 12, 2025 | 155.80 | 158.40 | 153.80 | 154.00 | 152.33 | -0.52% | 35,765 |
| Dec 11, 2025 | 154.80 | 155.80 | 154.00 | 154.80 | 153.12 | - | 19,139 |
| Dec 10, 2025 | 152.20 | 154.80 | 152.20 | 154.80 | 153.12 | 1.44% | 19,881 |
| Dec 9, 2025 | 154.60 | 155.40 | 152.00 | 152.60 | 150.95 | -0.78% | 39,486 |
| Dec 8, 2025 | 150.00 | 154.80 | 149.20 | 153.80 | 152.13 | 3.22% | 54,076 |
| Dec 5, 2025 | 149.00 | 150.60 | 147.80 | 149.00 | 147.39 | 0.81% | 31,611 |
| Dec 4, 2025 | 148.40 | 148.40 | 145.60 | 147.80 | 146.20 | -0.14% | 24,140 |
| Dec 3, 2025 | 148.00 | 148.80 | 145.40 | 148.00 | 146.40 | 1.37% | 58,374 |
| Dec 2, 2025 | 145.40 | 146.60 | 144.80 | 146.00 | 144.42 | - | 22,958 |
| Dec 1, 2025 | 145.40 | 146.00 | 142.40 | 146.00 | 144.42 | -0.14% | 74,057 |
| Nov 28, 2025 | 146.00 | 146.20 | 143.80 | 146.20 | 144.62 | 0.14% | 20,558 |