Sulzer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	177.40	179.00	177.40	179.00	-	0.77%	207
Feb 11, 2026	175.30	178.80	174.40	177.64	177.64	0.70%	4,848
Feb 10, 2026	178.40	179.00	176.00	176.40	176.40	-1.01%	10,975
Feb 9, 2026	176.60	179.20	175.60	178.19	178.19	1.57%	28,686
Feb 6, 2026	172.10	177.60	170.80	175.44	175.44	1.00%	6,368
Feb 5, 2026	172.10	174.40	171.40	173.69	173.69	0.52%	11,165
Feb 4, 2026	171.80	175.20	171.20	172.80	172.80	-0.01%	24,204
Feb 3, 2026	170.80	172.82	170.40	172.82	172.82	2.50%	3,343
Feb 2, 2026	164.70	169.20	164.60	168.60	168.60	1.08%	2,245
Jan 30, 2026	166.70	167.40	165.20	166.79	166.79	-0.82%	4,080
Jan 29, 2026	169.60	169.70	166.40	168.18	168.18	-0.97%	2,052
Jan 28, 2026	173.10	174.20	167.00	169.82	169.82	-1.54%	10,990
Jan 27, 2026	170.40	173.20	170.20	172.48	172.48	1.58%	13,875
Jan 26, 2026	170.80	171.60	169.80	169.80	169.80	-0.57%	8,225
Jan 23, 2026	170.80	172.60	169.00	170.78	170.77	-0.14%	2,334
Jan 22, 2026	167.30	171.80	166.40	171.02	171.02	3.98%	19,324
Jan 21, 2026	161.80	165.40	161.60	164.47	164.47	1.83%	8,303
Jan 20, 2026	161.00	163.40	160.60	161.52	161.52	-0.90%	2,183
Jan 19, 2026	163.00	166.40	162.20	162.98	162.98	-2.87%	11,313
Jan 16, 2026	172.10	173.00	167.79	167.79	167.79	-2.52%	7,468
Jan 15, 2026	160.80	174.20	161.00	172.13	172.13	8.76%	8,666
Jan 14, 2026	155.80	159.00	156.00	158.27	158.27	1.81%	8,148
Jan 13, 2026	154.00	156.20	153.28	155.46	155.46	0.55%	4,005
Jan 12, 2026	153.60	155.00	153.40	154.60	154.60	0.51%	13,949
Jan 9, 2026	154.00	154.80	153.40	153.82	153.82	0.67%	237
Jan 8, 2026	152.60	153.60	152.20	152.80	152.80	-0.39%	1,487
Jan 7, 2026	153.40	154.80	151.60	153.40	153.40	0.52%	1,922
Jan 6, 2026	153.00	153.20	150.60	152.60	152.60	1.10%	2,181
Jan 5, 2026	148.30	151.80	148.00	150.94	150.94	2.52%	10,781
Dec 30, 2025	145.80	148.00	146.40	147.23	147.23	1.12%	7,195
Dec 29, 2025	146.40	147.00	145.40	145.61	145.61	-0.92%	13,970
Dec 23, 2025	146.40	147.60	146.00	146.96	146.96	0.38%	1,707
Dec 22, 2025	144.80	146.80	144.80	146.40	146.40	0.83%	1,942
Dec 19, 2025	146.40	147.00	145.18	145.20	145.20	-0.49%	5,312
Dec 18, 2025	145.40	146.34	145.20	145.91	145.91	-0.78%	19,198
Dec 17, 2025	146.60	147.40	144.80	147.06	147.06	-0.08%	6,518
Dec 16, 2025	146.20	147.70	145.60	147.17	147.17	0.19%	5,459
Dec 15, 2025	147.60	148.40	146.40	146.88	146.88	-0.48%	934
Dec 12, 2025	146.60	149.20	147.00	147.59	147.59	0.93%	2,510
Dec 11, 2025	142.30	146.80	141.60	146.23	146.23	2.79%	14,913
Dec 10, 2025	142.10	143.60	140.80	142.26	142.26	0.47%	16,260
Dec 9, 2025	142.90	143.60	141.40	141.60	141.60	-0.59%	1,765
Dec 8, 2025	141.70	143.20	141.40	142.43	142.43	0.59%	13,401
Dec 5, 2025	141.90	143.00	141.60	141.60	141.60	0.04%	1,526
Dec 4, 2025	139.40	142.00	139.40	141.55	141.55	2.26%	1,415
Dec 3, 2025	139.60	139.96	138.00	138.41	138.41	-1.45%	6,243
Dec 2, 2025	140.30	141.00	139.80	140.45	140.45	-0.28%	49,682
Dec 1, 2025	139.00	141.60	139.00	140.84	140.84	0.75%	21,398
Nov 28, 2025	137.80	140.20	138.60	139.80	139.80	1.16%	22,025
Nov 27, 2025	138.40	139.20	138.00	138.20	138.20	-0.22%	51,044