Sulzer AG (FRA:SUL1)
Germany · Delayed Price · Currency is EUR 167.90
-0.50 (-0.30%)
At close: Aug 26, 2026
FRA:SUL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 0.31% | - |
| Aug 13, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.74% | - |
| Aug 12, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.88% | - |
| Aug 11, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -2.03% | - |
| Aug 10, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0.87% | - |
| Aug 7, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.31% | - |
| Aug 6, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -1.22% | - |
| Aug 5, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 1.24% | - |
| Aug 4, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 2.86% | - |
| Aug 3, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 1.88% | - |
| Jul 31, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.06% | - |
| Jul 30, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -4.75% | - |
| Jul 29, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 7.00% | - |
| Jul 28, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.66% | - |
| Jul 27, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 2.28% | - |
| Jul 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.74% | - |
| Jul 23, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -1.92% | - |
| Jul 22, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -1.76% | - |
| Jul 21, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.07% | - |
| Jul 20, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.39% | - |
| 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% | - |