Sulzer AG (FRA:SUL1)
Germany · Delayed Price · Currency is EUR 183.00
-3.90 (-2.09%)
At close: Oct 23, 2026
FRA:SUL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.09% | - |
| Oct 22, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0.75% | - |
| Oct 21, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | -0.27% | - |
| Oct 20, 2026 | 187.40 | 187.40 | 186.00 | 186.00 | 186.00 | 0.70% | - |
| Oct 19, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.44% | - |
| Oct 16, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.71% | - |
| Oct 15, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -2.01% | - |
| Oct 14, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2.61% | - |
| Oct 13, 2026 | 170.40 | 179.80 | 170.40 | 179.80 | 179.80 | 6.08% | - |
| Oct 12, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.12% | - |
| Oct 9, 2026 | 165.20 | 169.30 | 165.20 | 169.30 | 169.30 | 1.56% | - |
| Oct 8, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -0.48% | - |
| Oct 7, 2026 | 168.90 | 168.90 | 167.50 | 167.50 | 167.50 | -1.87% | - |
| Oct 6, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.06% | - |
| Oct 5, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.12% | - |
| Oct 2, 2026 | 167.50 | 170.40 | 167.50 | 170.40 | 170.40 | 2.04% | - |
| Oct 1, 2026 | 164.60 | 167.00 | 164.60 | 167.00 | 167.00 | 2.08% | - |
| Sep 30, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.93% | - |
| Sep 29, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.65% | - |
| Sep 28, 2026 | 160.10 | 163.20 | 160.10 | 163.20 | 163.20 | 1.43% | 100 |
| Sep 25, 2026 | 159.00 | 161.00 | 159.00 | 160.90 | 160.90 | 1.26% | 15 |
| Sep 24, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - | - |
| Sep 23, 2026 | 159.00 | 159.00 | 158.90 | 158.90 | 158.90 | - | - |
| Sep 22, 2026 | 155.00 | 158.90 | 155.00 | 158.90 | 158.90 | 2.12% | - |
| Sep 21, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.45% | - |
| Sep 18, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.58% | - |
| Sep 17, 2026 | 154.70 | 154.70 | 154.00 | 154.00 | 154.00 | 1.05% | 50 |
| Sep 16, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -1.04% | - |
| Sep 15, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -1.91% | 15 |
| Sep 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.44% | 130 |
| Sep 11, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -4.04% | - |
| Sep 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.24% | - |
| Sep 9, 2026 | 171.20 | 171.20 | 165.60 | 165.60 | 165.60 | -2.24% | - |
| Sep 8, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 1.62% | - |
| Sep 7, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -0.83% | - |
| Sep 4, 2026 | 166.60 | 168.10 | 166.60 | 168.10 | 168.10 | -0.18% | 30 |
| Sep 3, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.54% | - |
| Sep 2, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -1.47% | - |
| Sep 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.29% | - |
| Aug 31, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -0.18% | - |
| Aug 28, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.41% | - |
| Aug 27, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 0.71% | - |
| Aug 26, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -0.30% | - |
| Aug 25, 2026 | 165.20 | 168.40 | 165.20 | 168.40 | 168.40 | 5.32% | 50 |
| Aug 24, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1.40% | - |
| Aug 21, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.25% | - |
| Aug 20, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.92% | - |
| Aug 19, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.16% | - |
| Aug 18, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.91% | - |
| Aug 17, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.30% | - |