Sulzer AG (FRA:SUL1)
Germany · Delayed Price · Currency is EUR 162.40
-4.70 (-2.81%)
At close: Apr 23, 2026
FRA:SUL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.27% | - |
| 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% | - |
| Mar 18, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 172.04 | 1.72% | - |
| Mar 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 169.12 | -1.69% | - |
| Mar 16, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 172.04 | -1.12% | - |
| Mar 13, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 173.98 | 1.13% | - |
| Mar 12, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 172.04 | -0.56% | - |
| Mar 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 173.01 | 2.89% | - |
| Mar 10, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 168.15 | 1.17% | - |
| Mar 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 166.21 | -2.29% | - |
| Mar 6, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 170.09 | -2.78% | - |
| Mar 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 174.95 | 2.27% | 5 |
| Mar 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 171.07 | -2.22% | - |
| Mar 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 174.95 | -1.10% | - |
| Mar 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 176.90 | -5.21% | - |
| Feb 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 186.62 | -1.03% | - |
| Feb 26, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 188.56 | 0.52% | - |
| Feb 25, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 187.59 | 1.05% | - |
| Feb 24, 2026 | 192.00 | 192.00 | 191.00 | 191.00 | 185.65 | - | 5 |
| Feb 23, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 185.65 | -1.55% | - |
| Feb 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 188.56 | 0.52% | - |
| Feb 19, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 187.59 | 0.52% | 5 |
| Feb 18, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 186.62 | 1.05% | - |
| Feb 17, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 184.67 | -1.04% | - |
| Feb 16, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 186.62 | 0.52% | - |
| Feb 13, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 185.65 | -2.05% | - |
| Feb 12, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 189.53 | 1.56% | - |
| Feb 11, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 186.62 | -1.54% | - |