Huber + Suhner AG HUBN
SIX · Switzerland · Electronic Technology
CHF 181.40+5.80 (+3.30%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 181.40 | +3.30% | CHF 176.20 | CHF 181.40 | CHF 173.80 | 64.31K |
| 2026-09-30 | CHF 175.60 | -3.73% | CHF 181.60 | CHF 183.00 | CHF 175.60 | 92.03K |
| 2026-09-29 | CHF 182.40 | +2.13% | CHF 180.00 | CHF 185.00 | CHF 179.00 | 56.05K |
| 2026-09-28 | CHF 178.60 | -4.18% | CHF 184.00 | CHF 185.20 | CHF 178.60 | 75.56K |
| 2026-09-25 | CHF 186.40 | +3.44% | CHF 183.00 | CHF 190.20 | CHF 183.00 | 94.92K |
| 2026-09-24 | CHF 180.20 | -2.17% | CHF 183.00 | CHF 187.40 | CHF 180.20 | 103.35K |
| 2026-09-23 | CHF 184.20 | +0.88% | CHF 184.60 | CHF 188.40 | CHF 183.00 | 135.37K |
| 2026-09-22 | CHF 182.60 | +2.93% | CHF 177.20 | CHF 183.00 | CHF 174.60 | 115.71K |
| 2026-09-21 | CHF 177.40 | +7.00% | CHF 169.80 | CHF 179.20 | CHF 168.80 | 90.90K |
| 2026-09-18 | CHF 165.80 | -3.38% | CHF 170.00 | CHF 170.80 | CHF 164.40 | 148.94K |
| 2026-09-17 | CHF 171.60 | +2.39% | CHF 167.00 | CHF 175.20 | CHF 167.00 | 76.13K |
| 2026-09-16 | CHF 167.60 | +1.33% | CHF 167.60 | CHF 169.80 | CHF 166.80 | 48.60K |
| 2026-09-15 | CHF 165.40 | +0.61% | CHF 164.40 | CHF 166.80 | CHF 163.00 | 59.74K |
| 2026-09-14 | CHF 164.40 | -4.97% | CHF 171.60 | CHF 172.40 | CHF 164.00 | 95.50K |
| 2026-09-11 | CHF 173.00 | +2.13% | CHF 170.80 | CHF 173.40 | CHF 170.00 | 58.95K |
| 2026-09-10 | CHF 169.40 | -2.08% | CHF 173.00 | CHF 174.00 | CHF 167.60 | 48.22K |
| 2026-09-09 | CHF 173.00 | -0.57% | CHF 173.00 | CHF 174.00 | CHF 170.60 | 58.03K |
| 2026-09-08 | CHF 174.00 | +0.81% | CHF 171.40 | CHF 174.20 | CHF 170.00 | 59.09K |
| 2026-09-07 | CHF 172.60 | +4.35% | CHF 170.80 | CHF 172.60 | CHF 169.80 | 70.97K |
| 2026-09-04 | CHF 165.40 | +0.24% | CHF 166.00 | CHF 166.60 | CHF 162.00 | 50.24K |
| 2026-09-03 | CHF 165.00 | +0.24% | CHF 163.40 | CHF 165.20 | CHF 162.00 | 47.95K |
| 2026-09-02 | CHF 164.60 | +0.86% | CHF 162.00 | CHF 165.60 | CHF 162.00 | 59.58K |
| 2026-09-01 | CHF 163.20 | -1.57% | CHF 165.20 | CHF 166.60 | CHF 161.20 | 108.49K |
| 2026-08-31 | CHF 165.80 | -3.94% | CHF 171.00 | CHF 173.00 | CHF 165.80 | 132.42K |
| 2026-08-28 | CHF 172.60 | +1.53% | CHF 170.00 | CHF 177.40 | CHF 169.00 | 92.37K |
| 2026-08-27 | CHF 170.00 | +2.04% | CHF 167.80 | CHF 173.20 | CHF 167.40 | 90.77K |
| 2026-08-26 | CHF 166.60 | +1.09% | CHF 165.20 | CHF 168.40 | CHF 164.40 | 61.80K |
| 2026-08-25 | CHF 164.80 | +1.85% | CHF 163.40 | CHF 168.20 | CHF 162.80 | 54.43K |
| 2026-08-24 | CHF 161.80 | -1.58% | CHF 162.60 | CHF 165.80 | CHF 160.20 | 119.18K |
| 2026-08-21 | CHF 164.40 | -2.26% | CHF 169.00 | CHF 171.20 | CHF 164.40 | 121.10K |
| 2026-08-20 | CHF 168.20 | -4.21% | CHF 178.40 | CHF 178.60 | CHF 166.60 | 144.13K |
| 2026-08-19 | CHF 175.60 | -2.66% | CHF 187.00 | CHF 187.80 | CHF 175.60 | 106.40K |
| 2026-08-18 | CHF 180.40 | -11.35% | CHF 185.00 | CHF 198.20 | CHF 179.40 | 221.42K |
| 2026-08-17 | CHF 203.50 | -0.73% | CHF 208.50 | CHF 209.50 | CHF 199.60 | 39.13K |
| 2026-08-14 | CHF 205.00 | -2.38% | CHF 210.00 | CHF 210.00 | CHF 203.00 | 44.05K |
| 2026-08-13 | CHF 210.00 | +1.45% | CHF 206.50 | CHF 211.00 | CHF 203.00 | 46.76K |
| 2026-08-12 | CHF 207.00 | +2.22% | CHF 204.00 | CHF 210.00 | CHF 204.00 | 67.92K |
| 2026-08-11 | CHF 202.50 | +1.86% | CHF 198.00 | CHF 204.00 | CHF 197.60 | 28.61K |
| 2026-08-10 | CHF 198.80 | +0.71% | CHF 197.60 | CHF 202.50 | CHF 197.60 | 43.59K |
| 2026-08-07 | CHF 197.40 | -1.55% | CHF 199.60 | CHF 201.50 | CHF 196.40 | 32.29K |
| 2026-08-06 | CHF 200.50 | +1.47% | CHF 195.40 | CHF 202.50 | CHF 194.80 | 30.19K |
| 2026-08-05 | CHF 197.60 | +0.10% | CHF 200.00 | CHF 201.00 | CHF 196.00 | 35.02K |
| 2026-08-04 | CHF 197.40 | +3.46% | CHF 193.00 | CHF 198.20 | CHF 193.00 | 48.35K |
| 2026-08-03 | CHF 190.80 | +0.74% | CHF 190.20 | CHF 192.00 | CHF 186.40 | 38.21K |
| 2026-07-31 | CHF 189.40 | -0.53% | CHF 192.60 | CHF 196.40 | CHF 188.60 | 42.47K |
| 2026-07-30 | CHF 190.40 | +4.16% | CHF 183.20 | CHF 192.00 | CHF 181.40 | 45.18K |
| 2026-07-29 | CHF 182.80 | -0.76% | CHF 184.60 | CHF 185.40 | CHF 182.20 | 38.72K |
| 2026-07-28 | CHF 184.20 | -1.18% | CHF 183.20 | CHF 186.40 | CHF 181.80 | 32.69K |
| 2026-07-27 | CHF 186.40 | -0.32% | CHF 188.60 | CHF 189.80 | CHF 183.60 | 43.90K |
| 2026-07-24 | CHF 187.00 | -1.37% | CHF 189.00 | CHF 190.20 | CHF 184.60 | 19.60K |
| 2026-07-23 | CHF 189.60 | -1.76% | CHF 194.80 | CHF 201.00 | CHF 188.00 | 51.41K |
| 2026-07-22 | CHF 193.00 | +0.84% | CHF 190.00 | CHF 194.00 | CHF 186.20 | 40.70K |
| 2026-07-21 | CHF 191.40 | +4.70% | CHF 190.20 | CHF 193.00 | CHF 187.20 | 35.19K |
| 2026-07-20 | CHF 182.80 | -1.83% | CHF 185.20 | CHF 187.80 | CHF 182.80 | 39.81K |
| 2026-07-17 | CHF 186.20 | -2.41% | CHF 187.00 | CHF 187.20 | CHF 182.60 | 44.85K |
| 2026-07-16 | CHF 190.80 | -3.83% | CHF 198.40 | CHF 199.80 | CHF 189.80 | 46.93K |
| 2026-07-15 | CHF 198.40 | -2.27% | CHF 203.00 | CHF 206.00 | CHF 196.80 | 31.76K |
| 2026-07-14 | CHF 203.00 | +3.57% | CHF 194.00 | CHF 203.00 | CHF 194.00 | 47.21K |
| 2026-07-13 | CHF 196.00 | +1.34% | CHF 191.60 | CHF 197.00 | CHF 190.40 | 43.20K |
| 2026-07-10 | CHF 193.40 | -0.62% | CHF 195.20 | CHF 195.40 | CHF 192.80 | 54.21K |
| 2026-07-09 | CHF 194.60 | 0.00% | CHF 200.00 | CHF 202.00 | CHF 194.60 | 37.98K |
| 2026-07-08 | CHF 194.60 | +0.31% | CHF 195.00 | CHF 195.80 | CHF 189.60 | 66.07K |
| 2026-07-07 | CHF 194.00 | -7.18% | CHF 205.50 | CHF 206.00 | CHF 193.20 | 73.69K |
| 2026-07-06 | CHF 209.00 | -4.57% | CHF 215.00 | CHF 215.00 | CHF 203.00 | 68.24K |
| 2026-07-03 | CHF 219.00 | -0.23% | CHF 222.00 | CHF 222.50 | CHF 216.00 | 31.08K |
| 2026-07-02 | CHF 219.50 | -2.01% | CHF 220.00 | CHF 226.50 | CHF 214.50 | 39.94K |
| 2026-07-01 | CHF 224.00 | +0.45% | CHF 223.50 | CHF 228.50 | CHF 220.00 | 41.42K |
| 2026-06-30 | CHF 223.00 | +3.00% | CHF 218.00 | CHF 223.50 | CHF 216.50 | 74.90K |
| 2026-06-29 | CHF 216.50 | -1.37% | CHF 223.00 | CHF 224.00 | CHF 213.50 | 75.05K |
| 2026-06-26 | CHF 219.50 | -3.52% | CHF 226.00 | CHF 227.50 | CHF 219.50 | 45.04K |
| 2026-06-25 | CHF 227.50 | -2.36% | CHF 235.50 | CHF 238.00 | CHF 227.50 | 80.60K |
| 2026-06-24 | CHF 233.00 | -1.69% | CHF 240.00 | CHF 240.50 | CHF 231.50 | 31.24K |
| 2026-06-23 | CHF 237.00 | -5.01% | CHF 243.00 | CHF 244.50 | CHF 233.00 | 33.04K |
| 2026-06-22 | CHF 249.50 | +1.63% | CHF 246.00 | CHF 251.50 | CHF 244.50 | 34.54K |
| 2026-06-19 | CHF 245.50 | +0.20% | CHF 244.50 | CHF 248.00 | CHF 242.00 | 50.31K |
| 2026-06-18 | CHF 245.00 | -2.39% | CHF 249.50 | CHF 251.00 | CHF 244.50 | 41.95K |
| 2026-06-17 | CHF 251.00 | +2.45% | CHF 246.50 | CHF 254.00 | CHF 246.50 | 39.64K |
| 2026-06-16 | CHF 245.00 | -5.59% | CHF 247.50 | CHF 258.00 | CHF 239.00 | 52.81K |
| 2026-06-15 | CHF 259.50 | +1.37% | CHF 260.00 | CHF 266.00 | CHF 257.00 | 38.20K |
| 2026-06-12 | CHF 256.00 | +1.59% | CHF 255.50 | CHF 259.00 | CHF 254.00 | 35.47K |
| 2026-06-11 | CHF 252.00 | +2.23% | CHF 251.00 | CHF 254.00 | CHF 248.50 | 29.07K |
| 2026-06-10 | CHF 246.50 | 0.00% | CHF 245.00 | CHF 252.50 | CHF 240.50 | 51.33K |
| 2026-06-09 | CHF 246.50 | -4.64% | CHF 258.50 | CHF 262.50 | CHF 246.50 | 34.41K |
| 2026-06-08 | CHF 258.50 | -0.58% | CHF 250.00 | CHF 261.50 | CHF 240.00 | 64.14K |
| 2026-06-05 | CHF 260.00 | -5.63% | CHF 275.50 | CHF 275.50 | CHF 259.50 | 63.34K |
| 2026-06-04 | CHF 275.50 | -3.50% | CHF 283.00 | CHF 284.00 | CHF 270.50 | 41.19K |
| 2026-06-03 | CHF 285.50 | +0.35% | CHF 283.00 | CHF 288.00 | CHF 280.50 | 31.32K |
| 2026-06-02 | CHF 284.50 | +7.97% | CHF 264.00 | CHF 284.50 | CHF 264.00 | 62.39K |
| 2026-06-01 | CHF 263.50 | -1.13% | CHF 267.00 | CHF 270.00 | CHF 262.00 | 46.47K |
| 2026-05-29 | CHF 266.50 | -0.19% | CHF 266.00 | CHF 267.50 | CHF 263.00 | 75.83K |