Sulzer AG (FRA:SUL1)
Germany · Delayed Price · Currency is EUR 161.20
-0.10 (-0.06%)
At close: Jun 2, 2026
FRA:SUL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0.44% | - |
| May 29, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.25% | - |
| May 28, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.56% | - |
| May 27, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 0.19% | 150 |
| May 26, 2026 | 160.40 | 160.40 | 159.80 | 159.80 | 159.80 | 0.13% | 150 |
| May 25, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 1.27% | - |
| May 22, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -2.48% | 715 |
| May 21, 2026 | 159.80 | 161.60 | 159.80 | 161.60 | 161.60 | 0.12% | 715 |
| May 20, 2026 | 155.90 | 161.40 | 155.90 | 161.40 | 161.40 | 0.81% | 7 |
| May 19, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 1.33% | - |
| May 18, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.17% | - |
| May 15, 2026 | 157.60 | 161.50 | 157.60 | 161.50 | 161.50 | 1.70% | 125 |
| May 14, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.13% | - |
| May 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.76% | - |
| May 12, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -2.29% | - |
| May 11, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.76% | - |
| May 8, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.62% | - |
| May 7, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 3.34% | - |
| May 6, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 1.32% | - |
| May 5, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -1.36% | - |
| May 4, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.92% | - |
| Apr 30, 2026 | 155.80 | 163.30 | 155.80 | 163.30 | 163.30 | 1.87% | 30 |
| Apr 29, 2026 | 158.30 | 160.30 | 158.30 | 160.30 | 160.30 | 1.33% | 50 |
| Apr 28, 2026 | 160.10 | 160.10 | 158.20 | 158.20 | 158.20 | 1.02% | 8 |
| Apr 27, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -0.70% | - |
| Apr 24, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -2.89% | - |
| Apr 23, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -2.81% | - |
| Apr 22, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -2.11% | - |
| Apr 21, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -2.85% | - |
| Apr 20, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -1.01% | - |
| Apr 17, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.48% | - |
| Apr 16, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 178.36 | -0.43% | - |
| Apr 15, 2026 | 186.20 | 186.20 | 184.30 | 184.30 | 179.13 | 1.26% | 8 |
| Apr 14, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 176.90 | 1.73% | - |
| Apr 13, 2026 | 180.40 | 180.40 | 178.90 | 178.90 | 173.88 | -2.40% | 11 |
| Apr 10, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 178.16 | -0.16% | - |
| Apr 9, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 178.45 | -1.50% | - |
| Apr 8, 2026 | 183.90 | 186.40 | 183.90 | 186.40 | 181.17 | 3.67% | 5 |
| Apr 7, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 174.76 | 0.45% | - |
| Apr 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 173.98 | -1.10% | - |
| Apr 1, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 175.93 | 2.84% | - |
| Mar 31, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 171.07 | 1.73% | - |
| Mar 30, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 168.15 | -4.42% | 35 |
| Mar 27, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 175.93 | 1.69% | - |
| Mar 26, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 173.01 | 1.14% | - |
| Mar 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 171.07 | 1.15% | - |
| Mar 24, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 169.12 | 0.58% | - |
| Mar 23, 2026 | 168.00 | 173.00 | 168.00 | 173.00 | 168.15 | -1.14% | 60 |
| Mar 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 170.09 | -0.57% | - |
| Mar 19, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 171.07 | -0.56% | - |