Sulzer AG (FRA:SUL1)
Germany · Delayed Price · Currency is EUR 153.40
+2.10 (1.39%)
At close: Jul 20, 2026
FRA:SUL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | -0.79% | - |
| Jul 16, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.07% | - |
| Jul 15, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 1.06% | - |
| Jul 14, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.80% | - |
| Jul 13, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.20% | - |
| Jul 10, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -1.44% | - |
| Jul 9, 2026 | 148.70 | 152.30 | 148.70 | 152.30 | 152.30 | 2.84% | 16 |
| Jul 8, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -1.33% | - |
| Jul 7, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.54% | - |
| Jul 6, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.40% | - |
| Jul 3, 2026 | 147.50 | 148.70 | 147.50 | 148.70 | 148.70 | 3.77% | - |
| Jul 2, 2026 | 143.00 | 143.30 | 143.00 | 143.30 | 143.30 | -0.90% | - |
| Jul 1, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.77% | - |
| Jun 30, 2026 | 145.70 | 147.20 | 145.70 | 147.20 | 147.20 | 1.03% | 20 |
| Jun 29, 2026 | 147.40 | 147.40 | 145.70 | 145.70 | 145.70 | -0.34% | 107 |
| Jun 26, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -2.86% | - |
| Jun 25, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.59% | - |
| Jun 24, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 0.66% | - |
| Jun 23, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -0.79% | - |
| Jun 22, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - | - |
| Jun 19, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -0.07% | - |
| Jun 18, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -1.94% | - |
| Jun 17, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.06% | - |
| Jun 16, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -3.38% | - |
| Jun 15, 2026 | 157.30 | 160.00 | 157.30 | 160.00 | 160.00 | 1.01% | 8 |
| Jun 12, 2026 | 156.30 | 158.40 | 156.30 | 158.40 | 158.40 | 0.70% | 50 |
| Jun 11, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -1.75% | - |
| Jun 10, 2026 | 160.90 | 160.90 | 160.10 | 160.10 | 160.10 | -2.56% | 30 |
| Jun 9, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.55% | - |
| Jun 8, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -3.37% | - |
| Jun 5, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.53% | - |
| Jun 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5.99% | - |
| Jun 3, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.50% | - |
| Jun 2, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.06% | - |
| 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% | - |