Comparing Back to the side-by-side chart ↗
Huber+suhner AG (HUBN.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 46 out of 100 (momentum 14 · quality 43 · valuation 37), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -4.1% vs the 50-day and -16.5% vs the 200-day average, 43.1% below the 52-week high and +20% off the 52-week low; a death cross printed 42 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Huber+suhner AG trades 4.1% below its 50-day and 16.5% below its 200-day moving average. (as of 2026-11-02)
Huber+Suhner makes connectivity components for moving power, data and radio signals: antennas, fibre-optic and coaxial connectors, cables and cable assemblies, and the housings that manage them. It organises this range into three segments—Industry, Communication and Transportation—and sells into aerospace and defence, EV charging, data centres, mobile and fixed networks, automotive and rail.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HUBN.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 162.60 | 163.80 | 160.40 | 163.80 | +1.61% | 50,921 |
| 2026-10-30 | 166.00 | 166.00 | 160.40 | 161.20 | -4.50% | 86,891 |
| 2026-10-29 | 169.00 | 171.20 | 167.20 | 168.80 | -0.24% | 34,249 |
| 2026-10-28 | 165.20 | 172.40 | 164.00 | 169.20 | +3.80% | 139,883 |
| 2026-10-27 | 159.00 | 163.00 | 157.40 | 163.00 | +2.90% | 95,758 |
| 2026-10-26 | 155.40 | 158.40 | 154.60 | 158.40 | +2.19% | 45,326 |
| 2026-10-23 | 156.60 | 157.80 | 154.20 | 155.00 | -0.77% | 71,602 |
| 2026-10-22 | 163.80 | 163.80 | 156.00 | 156.20 | -5.56% | 77,857 |
| 2026-10-21 | 163.80 | 168.00 | 161.80 | 165.40 | +2.22% | 98,537 |
| 2026-10-20 | 156.00 | 163.40 | 153.40 | 161.80 | +4.12% | 107,824 |
| 2026-10-19 | 158.20 | 158.60 | 153.60 | 155.40 | -2.02% | 80,894 |
| 2026-10-16 | 163.80 | 165.60 | 158.60 | 158.60 | -1.37% | 67,016 |
| 2026-10-15 | 169.20 | 169.20 | 160.40 | 160.80 | -7.90% | 136,984 |
| 2026-10-14 | 177.60 | 178.20 | 174.40 | 174.60 | -0.68% | 43,333 |
| 2026-10-13 | 173.60 | 180.00 | 171.60 | 175.80 | -0.57% | 59,719 |
| 2026-10-12 | 176.20 | 179.20 | 176.00 | 176.80 | +0.34% | 24,483 |
| 2026-10-09 | 178.00 | 178.80 | 173.00 | 176.20 | -1.12% | 55,826 |
| 2026-10-08 | 181.60 | 181.60 | 176.80 | 178.20 | -2.30% | 48,458 |
| 2026-10-07 | 182.80 | 184.20 | 179.20 | 182.40 | -1.72% | 64,750 |
| 2026-10-06 | 184.80 | 185.60 | 181.80 | 185.60 | +0.00% | 60,079 |
| 2026-10-05 | 185.20 | 188.00 | 183.00 | 185.60 | -0.54% | 46,860 |
| 2026-10-02 | 181.60 | 188.20 | 181.60 | 186.60 | +2.87% | 53,081 |
| 2026-10-01 | 176.20 | 181.40 | 173.80 | 181.40 | +3.30% | 64,551 |
| 2026-09-30 | 181.60 | 183.00 | 175.60 | 175.60 | -3.73% | 92,030 |
| 2026-09-29 | 180.00 | 185.00 | 179.00 | 182.40 | +2.13% | 56,050 |
| 2026-09-28 | 184.00 | 185.20 | 178.60 | 178.60 | -4.18% | 75,564 |
| 2026-09-25 | 183.00 | 190.20 | 183.00 | 186.40 | +3.44% | 94,916 |
| 2026-09-24 | 183.00 | 187.40 | 180.20 | 180.20 | -2.17% | 103,350 |
| 2026-09-23 | 184.60 | 188.40 | 183.00 | 184.20 | +0.88% | 135,366 |
| 2026-09-22 | 177.20 | 183.00 | 174.60 | 182.60 | +2.93% | 115,707 |
| 2026-09-21 | 169.80 | 179.20 | 168.80 | 177.40 | +7.00% | 90,898 |
| 2026-09-18 | 170.00 | 170.80 | 164.40 | 165.80 | -3.38% | 148,939 |
| 2026-09-17 | 167.00 | 175.20 | 167.00 | 171.60 | +2.39% | 76,127 |
| 2026-09-16 | 167.60 | 169.80 | 166.80 | 167.60 | +1.33% | 48,598 |
| 2026-09-15 | 164.40 | 166.80 | 163.00 | 165.40 | +0.61% | 59,736 |
| 2026-09-14 | 171.60 | 172.40 | 164.00 | 164.40 | -4.97% | 95,496 |
| 2026-09-11 | 170.80 | 173.40 | 170.00 | 173.00 | +2.13% | 58,953 |
| 2026-09-10 | 173.00 | 174.00 | 167.60 | 169.40 | -2.08% | 48,219 |
| 2026-09-09 | 173.00 | 174.00 | 170.60 | 173.00 | -0.57% | 58,031 |
| 2026-09-08 | 171.40 | 174.20 | 170.00 | 174.00 | +0.81% | 59,094 |
| 2026-09-07 | 167.00 | 172.60 | 166.60 | 172.60 | +4.35% | 71,766 |
| 2026-09-04 | 166.00 | 166.60 | 162.00 | 165.40 | +0.24% | 50,244 |
| 2026-09-03 | 163.40 | 165.20 | 162.00 | 165.00 | +0.24% | 47,952 |
| 2026-09-02 | 162.00 | 165.60 | 162.00 | 164.60 | +0.86% | 59,583 |
| 2026-09-01 | 165.20 | 166.60 | 161.20 | 163.20 | -1.57% | 108,486 |
| 2026-08-31 | 171.00 | 173.00 | 165.80 | 165.80 | -3.94% | 132,417 |
| 2026-08-28 | 170.00 | 177.40 | 169.00 | 172.60 | +1.53% | 92,372 |
| 2026-08-27 | 167.80 | 173.20 | 167.40 | 170.00 | +2.04% | 90,772 |
| 2026-08-26 | 165.20 | 168.40 | 164.40 | 166.60 | +1.09% | 61,803 |
| 2026-08-25 | 163.40 | 168.20 | 162.80 | 164.80 | +1.85% | 54,430 |
| 2026-08-24 | 162.60 | 165.80 | 160.20 | 161.80 | -1.58% | 119,179 |
| 2026-08-21 | 169.00 | 171.20 | 164.40 | 164.40 | -2.26% | 121,101 |
| 2026-08-20 | 178.40 | 178.60 | 166.60 | 168.20 | -4.21% | 144,125 |
| 2026-08-19 | 187.00 | 187.80 | 175.60 | 175.60 | -2.66% | 106,404 |
| 2026-08-18 | 185.00 | 198.20 | 179.40 | 180.40 | -11.35% | 221,417 |
| 2026-08-17 | 208.50 | 209.50 | 199.60 | 203.50 | -0.73% | 39,131 |
| 2026-08-14 | 210.00 | 210.00 | 203.00 | 205.00 | -2.38% | 44,046 |
| 2026-08-13 | 206.50 | 211.00 | 203.00 | 210.00 | +1.45% | 46,761 |
| 2026-08-12 | 204.00 | 210.00 | 204.00 | 207.00 | +2.22% | 67,916 |
| 2026-08-11 | 198.00 | 204.00 | 197.60 | 202.50 | +1.86% | 28,613 |
| 2026-08-10 | 197.60 | 202.50 | 197.60 | 198.80 | +0.71% | 43,588 |
| 2026-08-07 | 199.60 | 201.50 | 196.40 | 197.40 | -1.55% | 32,289 |
| 2026-08-06 | 195.40 | 202.50 | 194.80 | 200.50 | +1.47% | 30,192 |
| 2026-08-05 | 200.00 | 201.00 | 196.00 | 197.60 | +0.10% | 35,024 |
| 2026-08-04 | 193.00 | 198.20 | 193.00 | 197.40 | +3.46% | 48,351 |
| 2026-08-03 | 190.20 | 192.00 | 186.40 | 190.80 | +0.74% | 38,206 |
| 2026-07-31 | 192.60 | 196.40 | 188.60 | 189.40 | -0.53% | 42,473 |
| 2026-07-30 | 183.20 | 192.00 | 181.40 | 190.40 | +4.16% | 45,179 |
| 2026-07-29 | 184.60 | 185.40 | 182.20 | 182.80 | -0.76% | 38,724 |
| 2026-07-28 | 183.20 | 186.40 | 181.80 | 184.20 | -1.18% | 32,691 |
| 2026-07-27 | 188.60 | 189.80 | 183.60 | 186.40 | -0.32% | 43,903 |
| 2026-07-24 | 189.00 | 190.20 | 184.60 | 187.00 | -1.37% | 19,602 |
| 2026-07-23 | 194.80 | 201.00 | 188.00 | 189.60 | -1.76% | 51,405 |
| 2026-07-22 | 190.00 | 194.00 | 186.20 | 193.00 | +0.84% | 40,700 |
| 2026-07-21 | 190.20 | 193.00 | 187.20 | 191.40 | +4.70% | 35,192 |
| 2026-07-20 | 185.20 | 187.80 | 182.80 | 182.80 | -1.83% | 39,809 |
| 2026-07-17 | 187.00 | 187.20 | 182.60 | 186.20 | -2.41% | 44,850 |
| 2026-07-16 | 198.40 | 199.80 | 189.80 | 190.80 | -3.83% | 46,927 |
| 2026-07-15 | 203.00 | 206.00 | 196.80 | 198.40 | -2.27% | 31,755 |
| 2026-07-14 | 194.00 | 203.00 | 194.00 | 203.00 | +3.57% | 47,213 |
| 2026-07-13 | 191.60 | 197.00 | 190.40 | 196.00 | +1.34% | 43,195 |
| 2026-07-10 | 195.20 | 195.40 | 192.40 | 193.40 | -0.62% | 54,212 |
| 2026-07-09 | 200.00 | 202.00 | 194.60 | 194.60 | +0.00% | 37,979 |
| 2026-07-08 | 195.00 | 195.80 | 189.60 | 194.60 | +0.31% | 66,067 |
| 2026-07-07 | 205.50 | 206.00 | 193.20 | 194.00 | -7.18% | 73,693 |
| 2026-07-06 | 215.00 | 215.00 | 203.00 | 209.00 | -4.57% | 68,244 |
| 2026-07-03 | 222.00 | 222.50 | 216.00 | 219.00 | -0.23% | 31,076 |
| 2026-07-02 | 220.00 | 226.50 | 214.50 | 219.50 | -2.01% | 39,935 |
| 2026-07-01 | 223.50 | 228.50 | 220.00 | 224.00 | +0.45% | 41,421 |
| 2026-06-30 | 218.00 | 223.50 | 216.50 | 223.00 | +3.00% | 74,901 |
| 2026-06-29 | 223.00 | 224.00 | 213.50 | 216.50 | -1.37% | 75,053 |
| 2026-06-26 | 226.00 | 227.50 | 219.50 | 219.50 | -3.52% | 45,041 |
| 2026-06-25 | 235.50 | 238.00 | 227.50 | 227.50 | -2.36% | 80,601 |
| 2026-06-24 | 240.00 | 240.50 | 231.50 | 233.00 | -1.69% | 31,244 |
| 2026-06-23 | 243.00 | 244.50 | 233.00 | 237.00 | -5.01% | 33,037 |
| 2026-06-22 | 246.00 | 251.50 | 244.50 | 249.50 | +1.63% | 34,544 |
| 2026-06-19 | 244.50 | 248.00 | 242.00 | 245.50 | +0.20% | 50,310 |
| 2026-06-18 | 249.50 | 251.00 | 244.50 | 245.00 | -2.39% | 41,954 |
| 2026-06-17 | 246.50 | 254.00 | 246.50 | 251.00 | +2.45% | 39,644 |
| 2026-06-16 | 247.50 | 258.00 | 239.00 | 245.00 | -5.59% | 52,808 |
| 2026-06-15 | 260.00 | 266.00 | 257.00 | 259.50 | +1.37% | 38,203 |
| 2026-06-12 | 255.50 | 259.00 | 254.00 | 256.00 | +1.59% | 35,473 |
| 2026-06-11 | 251.00 | 254.00 | 248.50 | 252.00 | +2.23% | 29,069 |
| 2026-06-10 | 245.00 | 252.50 | 240.50 | 246.50 | +0.00% | 51,329 |
| 2026-06-09 | 258.50 | 262.50 | 246.50 | 246.50 | -4.64% | 34,410 |
| 2026-06-08 | 250.00 | 261.50 | 240.00 | 258.50 | -0.58% | 64,141 |
| 2026-06-05 | 275.50 | 275.50 | 259.50 | 260.00 | -5.63% | 63,338 |
| 2026-06-04 | 283.00 | 284.00 | 270.50 | 275.50 | -3.50% | 41,189 |
| 2026-06-03 | 283.00 | 288.00 | 280.50 | 285.50 | +0.35% | 31,324 |
| 2026-06-02 | 264.00 | 284.50 | 264.00 | 284.50 | +7.97% | 62,387 |
| 2026-06-01 | 267.00 | 270.00 | 262.00 | 263.50 | -1.13% | 46,465 |
| 2026-05-29 | 266.00 | 267.50 | 263.00 | 266.50 | -0.19% | 75,830 |
| 2026-05-28 | 265.00 | 272.00 | 265.00 | 267.00 | +1.14% | 53,414 |
| 2026-05-27 | 275.00 | 275.00 | 263.00 | 264.00 | -3.30% | 68,370 |
| 2026-05-26 | 267.00 | 273.50 | 264.50 | 273.00 | +2.63% | 47,440 |
| 2026-05-22 | 258.50 | 266.00 | 256.00 | 266.00 | +4.52% | 58,482 |
| 2026-05-21 | 257.00 | 259.50 | 250.50 | 254.50 | -1.17% | 49,477 |
| 2026-05-20 | 260.00 | 264.00 | 256.00 | 257.50 | +0.39% | 43,200 |
| 2026-05-19 | 275.50 | 277.00 | 256.00 | 256.50 | -7.57% | 79,982 |
| 2026-05-18 | 282.50 | 288.00 | 277.50 | 277.50 | -2.12% | 68,324 |
| 2026-05-15 | 284.50 | 285.50 | 278.00 | 283.50 | -1.22% | 53,172 |
| 2026-05-13 | 277.00 | 287.50 | 277.00 | 287.00 | +3.61% | 84,083 |
| 2026-05-12 | 277.00 | 286.50 | 276.00 | 277.00 | -1.77% | 78,090 |
| 2026-05-11 | 266.50 | 282.50 | 265.00 | 282.00 | +6.42% | 74,983 |
| 2026-05-08 | 270.50 | 273.00 | 260.00 | 265.00 | -2.39% | 81,092 |
| 2026-05-07 | 270.00 | 272.50 | 264.50 | 271.50 | +0.00% | 71,529 |
| 2026-05-06 | 248.00 | 281.00 | 245.00 | 271.50 | +17.53% | 119,830 |
| 2026-05-05 | 228.00 | 231.50 | 224.00 | 231.00 | +0.87% | 47,266 |
| 2026-05-04 | 228.00 | 234.50 | 228.00 | 229.00 | +1.10% | 41,713 |
| 2026-04-30 | 223.00 | 231.50 | 221.00 | 226.50 | +1.57% | 45,492 |
| 2026-04-29 | 219.50 | 224.00 | 219.00 | 223.00 | +2.06% | 28,845 |
| 2026-04-28 | 223.00 | 225.00 | 215.00 | 218.50 | -2.46% | 43,076 |
| 2026-04-27 | 222.00 | 226.00 | 220.50 | 224.00 | +0.45% | 63,753 |
| 2026-04-24 | 225.00 | 225.50 | 221.00 | 223.00 | -1.33% | 44,139 |
| 2026-04-23 | 227.00 | 229.00 | 224.00 | 226.00 | -1.09% | 42,063 |
| 2026-04-22 | 224.50 | 234.00 | 224.50 | 228.50 | +2.01% | 55,321 |
| 2026-04-21 | 219.00 | 224.50 | 219.00 | 224.00 | +2.28% | 53,566 |
| 2026-04-20 | 217.00 | 219.00 | 214.00 | 219.00 | +0.69% | 60,230 |
| 2026-04-17 | 210.00 | 217.50 | 208.00 | 217.50 | +3.57% | 49,055 |
| 2026-04-16 | 207.00 | 210.00 | 207.00 | 210.00 | +1.69% | 43,440 |
| 2026-04-15 | 205.00 | 209.50 | 204.00 | 206.50 | +0.24% | 64,621 |
| 2026-04-14 | 204.50 | 209.50 | 204.50 | 206.00 | +1.23% | 64,416 |
| 2026-04-13 | 200.00 | 204.00 | 198.60 | 203.50 | +0.25% | 46,235 |
| 2026-04-10 | 197.80 | 203.00 | 196.60 | 203.00 | +3.47% | 42,582 |
| 2026-04-09 | 192.80 | 196.20 | 191.00 | 196.20 | +1.76% | 31,908 |
| 2026-04-08 | 189.00 | 192.80 | 184.20 | 192.80 | +6.17% | 47,385 |
| 2026-04-07 | 181.80 | 184.40 | 180.40 | 181.60 | -1.63% | 37,307 |
| 2026-04-02 | 180.20 | 185.00 | 178.80 | 184.60 | +0.54% | 20,635 |
| 2026-04-01 | 180.00 | 184.80 | 179.60 | 183.60 | +4.56% | 39,690 |
| 2026-03-31 | 172.00 | 176.60 | 167.60 | 175.60 | +2.33% | 41,314 |
| 2026-03-30 | 173.00 | 174.60 | 170.00 | 171.60 | -1.04% | 35,181 |
| 2026-03-27 | 174.00 | 174.00 | 169.20 | 173.40 | -1.03% | 53,881 |
| 2026-03-26 | 174.60 | 175.80 | 173.80 | 175.20 | -0.68% | 26,961 |
| 2026-03-25 | 178.60 | 179.80 | 175.60 | 176.40 | +0.57% | 25,436 |
| 2026-03-24 | 176.00 | 177.40 | 173.60 | 175.40 | -0.11% | 45,047 |
| 2026-03-23 | 167.20 | 178.00 | 165.40 | 175.60 | +2.45% | 35,289 |
| 2026-03-20 | 174.00 | 175.40 | 171.00 | 171.40 | -0.92% | 54,802 |
| 2026-03-19 | 175.00 | 175.40 | 167.40 | 173.00 | -1.14% | 39,186 |
| 2026-03-18 | 175.20 | 180.20 | 173.60 | 175.00 | +1.39% | 36,536 |
| 2026-03-17 | 172.20 | 174.00 | 171.40 | 172.60 | -0.46% | 25,325 |
| 2026-03-16 | 173.60 | 174.20 | 169.40 | 173.40 | +0.93% | 36,207 |
| 2026-03-13 | 174.00 | 177.60 | 171.40 | 171.80 | -1.15% | 39,342 |
| 2026-03-12 | 173.20 | 174.80 | 169.20 | 173.80 | +0.35% | 41,256 |
| 2026-03-11 | 173.20 | 178.00 | 168.20 | 173.20 | -0.46% | 63,791 |
| 2026-03-10 | 164.00 | 174.00 | 161.20 | 174.00 | +4.82% | 71,697 |
| 2026-03-09 | 165.40 | 168.60 | 163.60 | 166.00 | -3.60% | 64,725 |
| 2026-03-06 | 175.60 | 176.40 | 172.20 | 172.20 | -1.71% | 37,196 |
| 2026-03-05 | 179.20 | 179.20 | 173.20 | 175.20 | -2.12% | 44,052 |
| 2026-03-04 | 178.00 | 180.80 | 173.00 | 179.00 | -0.67% | 60,123 |
| 2026-03-03 | 193.00 | 193.00 | 178.00 | 180.20 | -6.15% | 53,220 |
| 2026-03-02 | 182.20 | 194.60 | 181.80 | 192.00 | +3.67% | 65,985 |
| 2026-02-27 | 181.20 | 186.80 | 181.20 | 185.20 | +2.09% | 49,542 |
| 2026-02-26 | 184.40 | 186.40 | 180.20 | 181.40 | -2.26% | 26,261 |
| 2026-02-25 | 185.40 | 187.80 | 184.60 | 185.60 | +0.11% | 26,163 |
| 2026-02-24 | 182.20 | 185.40 | 180.40 | 185.40 | +2.09% | 33,754 |
| 2026-02-23 | 180.00 | 184.20 | 178.60 | 181.60 | -0.22% | 36,176 |
| 2026-02-20 | 182.00 | 182.60 | 178.40 | 182.00 | +0.22% | 20,077 |
| 2026-02-19 | 182.60 | 182.60 | 178.80 | 181.60 | -0.44% | 28,652 |
| 2026-02-18 | 180.40 | 184.60 | 180.00 | 182.40 | +1.00% | 29,229 |
| 2026-02-17 | 180.80 | 181.00 | 177.60 | 180.60 | +0.00% | 20,457 |
| 2026-02-16 | 180.60 | 181.20 | 179.40 | 180.60 | +0.11% | 20,954 |
| 2026-02-13 | 181.00 | 183.00 | 175.00 | 180.40 | -1.10% | 29,118 |
| 2026-02-12 | 178.80 | 183.20 | 178.00 | 182.40 | +1.79% | 42,865 |
| 2026-02-11 | 177.60 | 181.80 | 176.40 | 179.20 | +0.67% | 56,107 |
| 2026-02-10 | 177.60 | 179.40 | 176.60 | 178.00 | -0.34% | 28,318 |
| 2026-02-09 | 175.00 | 179.00 | 174.80 | 178.60 | +3.00% | 26,887 |
| 2026-02-06 | 173.40 | 174.40 | 171.20 | 173.40 | +0.12% | 45,566 |
| 2026-02-05 | 166.80 | 173.20 | 166.80 | 173.20 | +2.97% | 75,931 |
| 2026-02-04 | 159.20 | 171.40 | 158.80 | 168.20 | +7.41% | 89,994 |
| 2026-02-03 | 158.00 | 160.00 | 155.40 | 156.60 | +0.64% | 27,427 |
| 2026-02-02 | 154.00 | 156.00 | 151.60 | 155.60 | -0.38% | 28,557 |
| 2026-01-30 | 155.60 | 158.00 | 155.00 | 156.20 | +0.39% | 34,816 |
| 2026-01-29 | 158.00 | 158.00 | 154.80 | 155.60 | +1.83% | 44,076 |
| 2026-01-28 | 153.60 | 156.00 | 150.40 | 152.80 | +0.39% | 41,783 |
| 2026-01-27 | 148.80 | 152.20 | 148.20 | 152.20 | +2.28% | 30,093 |
| 2026-01-26 | 146.20 | 148.80 | 145.40 | 148.80 | +0.81% | 25,622 |
| 2026-01-23 | 146.60 | 148.20 | 145.80 | 147.60 | +1.23% | 51,607 |
| 2026-01-22 | 149.40 | 154.00 | 145.80 | 145.80 | -7.02% | 59,395 |
| 2026-01-21 | 158.60 | 160.40 | 155.80 | 156.80 | -1.01% | 36,762 |
| 2026-01-20 | 156.40 | 159.40 | 154.00 | 158.40 | +0.38% | 21,808 |
| 2026-01-19 | 157.20 | 158.60 | 154.40 | 157.80 | -1.00% | 25,932 |
| 2026-01-16 | 159.60 | 160.00 | 157.00 | 159.40 | -0.13% | 45,484 |
| 2026-01-15 | 151.20 | 160.60 | 151.20 | 159.60 | +5.42% | 63,928 |
| 2026-01-14 | 150.20 | 152.20 | 149.40 | 151.40 | +0.66% | 39,515 |
| 2026-01-13 | 153.20 | 153.20 | 147.40 | 150.40 | -1.44% | 24,809 |
| 2026-01-12 | 152.00 | 152.60 | 150.20 | 152.60 | +0.53% | 21,174 |
| 2026-01-09 | 148.80 | 152.60 | 148.40 | 151.80 | +2.85% | 26,383 |
| 2026-01-08 | 150.00 | 150.20 | 147.20 | 147.60 | -2.25% | 16,203 |
| 2026-01-07 | 150.40 | 151.20 | 148.80 | 151.00 | +0.67% | 20,166 |
| 2026-01-06 | 153.00 | 153.00 | 147.80 | 150.00 | -1.96% | 23,124 |
| 2026-01-05 | 149.40 | 153.80 | 149.00 | 153.00 | +5.66% | 39,935 |
| 2025-12-30 | 143.80 | 144.80 | 143.20 | 144.80 | +0.00% | 17,711 |
| 2025-12-29 | 144.00 | 145.00 | 141.60 | 144.80 | +0.70% | 21,734 |
| 2025-12-23 | 142.40 | 143.80 | 141.60 | 143.80 | +0.28% | 17,572 |
| 2025-12-22 | 141.00 | 143.40 | 140.20 | 143.40 | +2.72% | 41,057 |
| 2025-12-19 | 141.60 | 142.20 | 138.80 | 139.60 | -0.99% | 126,824 |
| 2025-12-18 | 140.00 | 141.20 | 138.80 | 141.00 | +0.71% | 31,801 |
| 2025-12-17 | 143.00 | 143.60 | 139.60 | 140.00 | -1.55% | 25,931 |
| 2025-12-16 | 143.80 | 143.80 | 140.40 | 142.20 | -1.25% | 37,174 |
| 2025-12-15 | 145.00 | 147.00 | 140.80 | 144.00 | -6.49% | 72,179 |
| 2025-12-12 | 155.80 | 158.40 | 153.80 | 154.00 | -0.52% | 35,765 |
| 2025-12-11 | 154.80 | 155.80 | 154.00 | 154.80 | +0.00% | 19,139 |
| 2025-12-10 | 152.20 | 154.80 | 152.20 | 154.80 | +1.44% | 19,881 |
| 2025-12-09 | 154.60 | 155.40 | 152.00 | 152.60 | -0.78% | 39,486 |
| 2025-12-08 | 150.00 | 154.80 | 149.20 | 153.80 | +3.22% | 54,076 |
| 2025-12-05 | 149.00 | 150.60 | 147.80 | 149.00 | +0.81% | 31,611 |
| 2025-12-04 | 148.40 | 148.40 | 145.60 | 147.80 | -0.14% | 24,140 |
| 2025-12-03 | 148.00 | 148.80 | 145.40 | 148.00 | +1.37% | 58,374 |
| 2025-12-02 | 145.40 | 146.60 | 144.80 | 146.00 | +0.00% | 22,958 |
| 2025-12-01 | 145.40 | 146.00 | 142.40 | 146.00 | -0.14% | 74,057 |
| 2025-11-28 | 146.00 | 146.20 | 143.80 | 146.20 | +0.14% | 20,558 |
| 2025-11-27 | 144.00 | 147.00 | 143.80 | 146.00 | +1.53% | 23,066 |
| 2025-11-26 | 143.40 | 144.40 | 141.60 | 143.80 | +1.27% | 44,126 |
| 2025-11-25 | 141.00 | 143.00 | 140.00 | 142.00 | +0.57% | 16,491 |
| 2025-11-24 | 140.20 | 142.00 | 139.00 | 141.20 | +1.58% | 46,196 |
| 2025-11-21 | 140.60 | 142.00 | 138.00 | 139.00 | -5.05% | 40,289 |
| 2025-11-20 | 144.80 | 147.80 | 143.80 | 146.40 | +3.39% | 47,333 |
| 2025-11-19 | 139.60 | 142.40 | 139.60 | 141.60 | +1.58% | 25,473 |
| 2025-11-18 | 139.20 | 140.60 | 138.40 | 139.40 | -1.55% | 15,113 |
| 2025-11-17 | 141.80 | 142.80 | 140.40 | 141.60 | -0.28% | 16,518 |
| 2025-11-14 | 141.00 | 142.40 | 139.00 | 142.00 | -0.42% | 36,076 |
| 2025-11-13 | 145.40 | 145.40 | 142.60 | 142.60 | -1.66% | 18,670 |
| 2025-11-12 | 147.20 | 147.20 | 144.00 | 145.00 | -0.41% | 22,141 |
| 2025-11-11 | 146.40 | 146.60 | 144.60 | 145.60 | +0.28% | 17,550 |
| 2025-11-10 | 147.20 | 148.40 | 144.80 | 145.20 | +0.14% | 16,023 |
| 2025-11-07 | 146.20 | 147.80 | 144.80 | 145.00 | -0.28% | 21,453 |
| 2025-11-06 | 150.00 | 150.00 | 143.80 | 145.40 | -3.45% | 20,700 |
| 2025-11-05 | 147.80 | 150.60 | 146.80 | 150.60 | +1.89% | 26,908 |
| 2025-11-04 | 147.60 | 152.00 | 145.00 | 147.80 | +0.00% | 27,726 |
| 2025-11-03 | 147.00 | 149.20 | 146.60 | 147.80 | +0.41% | 30,653 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.20%). Worst month: Mar (-7.56%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Huber+suhner AG's (HUBN.SW) latest close?
163.80 on 2026-11-02, from the Closelook data lake's daily price record.
What is HUBN.SW's 52-week high and low?
288.00 high and 138.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Huber+suhner AG's strongest and weakest month historically?
Historically, HUBN.SW's strongest calendar month has been May (average +12.20%) and its weakest Mar (average -7.56%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Huber+suhner AG's Closelooknet score?
46 out of 100 (momentum 14 · quality 43 · valuation 37), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on HUBN.SW?
Mixed moving-average stack: Trades -4.1% vs the 50-day and -16.5% vs the 200-day average, 43.1% below the 52-week high and +20% off the 52-week low; a death cross printed 42 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is HUBN.SW above its 50-day and 200-day moving averages?
Huber+suhner AG trades 4.1% below its 50-day and 16.5% below its 200-day moving average (2.1% below its 20-day). As of 2026-11-02.