Sulzer Ltd (LON:0QQ9)
London · Delayed Price · Currency is GBP · Price in CHF 132.85
+1.24 (0.94%)
At close: Oct 23, 2025
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 132.30 | 134.40 | 133.20 | 133.84 | 133.84 | 0.74% | 6,449 |
| Oct 23, 2025 | 131.60 | 133.60 | 131.40 | 132.86 | 132.86 | 0.94% | 10,273 |
| Oct 22, 2025 | 130.20 | 132.80 | 129.80 | 131.62 | 131.62 | 1.50% | 4,558 |
| Oct 21, 2025 | 130.20 | 130.80 | 128.60 | 129.68 | 129.68 | -0.52% | 23,716 |
| Oct 20, 2025 | 129.20 | 130.60 | 129.40 | 130.36 | 130.36 | 2.40% | 15,066 |
| Oct 17, 2025 | 129.00 | 129.80 | 126.80 | 127.30 | 127.30 | -1.09% | 6,499 |
| Oct 16, 2025 | 127.70 | 129.40 | 127.20 | 128.70 | 128.70 | 2.96% | 16,416 |
| Oct 15, 2025 | 136.40 | 138.00 | 121.60 | 125.01 | 125.01 | -7.04% | 29,641 |
| Oct 14, 2025 | 136.20 | 135.80 | 134.00 | 134.48 | 134.48 | -1.67% | 7,058 |
| Oct 13, 2025 | 136.60 | 137.40 | 136.20 | 136.76 | 136.76 | 0.71% | 27,637 |
| Oct 10, 2025 | 137.60 | 138.00 | 135.78 | 135.80 | 135.80 | -1.62% | 25,470 |
| Oct 9, 2025 | 136.20 | 138.80 | 136.40 | 138.03 | 138.03 | 1.50% | 15,374 |
| Oct 8, 2025 | 136.60 | 137.60 | 135.99 | 135.99 | 135.99 | -2.37% | 17,959 |
| Oct 7, 2025 | 138.00 | 139.80 | 137.20 | 139.29 | 139.29 | 0.81% | 26,430 |
| Oct 6, 2025 | 137.80 | 139.20 | 137.40 | 138.17 | 138.17 | 0.08% | 18,194 |
| Oct 3, 2025 | 138.40 | 139.00 | 137.20 | 138.07 | 138.07 | 1.23% | 19,858 |
| Oct 2, 2025 | 135.10 | 138.20 | 135.40 | 136.39 | 136.39 | 0.90% | 33,298 |
| Oct 1, 2025 | 135.70 | 136.80 | 134.20 | 135.17 | 135.17 | 0.30% | 5,244 |
| Sep 30, 2025 | 133.70 | 135.40 | 133.40 | 134.77 | 134.77 | 0.17% | 1,877 |
| Sep 29, 2025 | 134.50 | 135.20 | 133.70 | 134.55 | 134.55 | 1.01% | 7,312 |
| Sep 26, 2025 | 132.90 | 134.80 | 132.80 | 133.20 | 133.20 | -0.19% | 27,693 |
| Sep 25, 2025 | 134.70 | 134.80 | 133.00 | 133.45 | 133.45 | -1.09% | 47,725 |
| Sep 24, 2025 | 137.00 | 136.80 | 133.80 | 134.93 | 134.93 | -2.51% | 10,731 |
| Sep 23, 2025 | 138.60 | 139.40 | 136.80 | 138.40 | 138.40 | 0.27% | 4,977 |
| Sep 22, 2025 | 141.90 | 142.00 | 137.00 | 138.02 | 138.02 | -2.81% | 4,134 |
| Sep 19, 2025 | 142.50 | 142.80 | 141.20 | 142.01 | 142.01 | -0.43% | 7,697 |
| Sep 18, 2025 | 139.40 | 143.40 | 139.20 | 142.63 | 142.63 | 1.60% | 10,574 |
| Sep 17, 2025 | 141.10 | 141.40 | 139.20 | 140.38 | 140.38 | -0.86% | 3,766 |
| Sep 16, 2025 | 141.70 | 143.20 | 141.20 | 141.60 | 141.60 | -0.56% | 20,658 |
| Sep 15, 2025 | 142.90 | 144.00 | 142.00 | 142.40 | 142.40 | -0.05% | 2,991 |
| Sep 12, 2025 | 142.30 | 143.40 | 141.50 | 142.47 | 142.47 | 0.18% | 7,433 |
| Sep 11, 2025 | 142.30 | 142.99 | 140.00 | 142.21 | 142.21 | -0.27% | 9,075 |
| Sep 10, 2025 | 145.20 | 144.40 | 142.19 | 142.60 | 142.60 | -1.88% | 6,712 |
| Sep 9, 2025 | 147.20 | 147.42 | 144.80 | 145.33 | 145.33 | -0.79% | 30,644 |
| Sep 8, 2025 | 145.40 | 147.40 | 145.20 | 146.49 | 146.49 | 1.17% | 23,031 |
| Sep 5, 2025 | 145.40 | 146.60 | 144.79 | 144.79 | 144.79 | -0.53% | 3,404 |
| Sep 4, 2025 | 145.40 | 146.20 | 145.20 | 145.57 | 145.57 | -0.06% | 3,461 |
| Sep 3, 2025 | 146.60 | 148.00 | 144.80 | 145.66 | 145.66 | -0.62% | 6,109 |
| Sep 2, 2025 | 148.70 | 148.80 | 145.20 | 146.57 | 146.57 | -1.96% | 17,635 |
| Sep 1, 2025 | 149.70 | 151.20 | 148.10 | 149.50 | 149.50 | -0.20% | 3,829 |
| Aug 29, 2025 | 151.50 | 152.80 | 149.80 | 149.80 | 149.80 | -1.32% | 1,322 |
| Aug 28, 2025 | 150.10 | 152.30 | 151.00 | 151.80 | 151.80 | 1.34% | 675 |
| Aug 27, 2025 | 152.40 | 152.80 | 148.60 | 149.80 | 149.80 | -1.71% | 734 |
| Aug 26, 2025 | 154.20 | 154.60 | 150.60 | 152.40 | 152.40 | -1.68% | 1,055 |
| Aug 25, 2025 | 155.20 | 156.80 | 155.00 | 155.00 | 155.00 | 1.17% | 471 |
| Aug 22, 2025 | 150.70 | 153.80 | 150.60 | 153.20 | 153.20 | 1.19% | 678 |
| Aug 21, 2025 | 152.80 | 154.00 | 150.98 | 151.40 | 151.40 | -1.30% | 713 |
| Aug 20, 2025 | 155.40 | 155.00 | 152.80 | 153.40 | 153.40 | -2.05% | 9,209 |
| Aug 19, 2025 | 154.00 | 156.60 | 154.40 | 156.60 | 156.60 | 1.69% | 2,133 |
| Aug 18, 2025 | 153.60 | 154.20 | 152.00 | 154.00 | 154.00 | 0.30% | 2,406 |