Sulzer AG (LON:0QQ9)
London · Delayed Price · Currency is GBP · Price in CHF 162.00
-5.22 (-3.12%)
At close: Mar 27, 2026
LON:0QQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 166.90 | 165.60 | 159.30 | 162.00 | 162.00 | -3.12% | 8,427 |
| Mar 26, 2026 | 163.60 | 168.20 | 164.20 | 167.22 | 167.22 | 1.39% | 8,053 |
| Mar 25, 2026 | 163.00 | 165.80 | 164.00 | 164.92 | 164.92 | 1.93% | 9,063 |
| Mar 24, 2026 | 160.20 | 162.40 | 160.00 | 161.80 | 161.80 | 0.99% | 22,123 |
| Mar 23, 2026 | 155.00 | 162.40 | 151.40 | 160.22 | 160.22 | 1.75% | 6,949 |
| Mar 20, 2026 | 162.40 | 162.60 | 155.80 | 157.47 | 157.47 | -1.97% | 29,791 |
| Mar 19, 2026 | 162.40 | 162.40 | 160.00 | 160.63 | 160.63 | -2.78% | 1,803 |
| Mar 18, 2026 | 161.60 | 167.80 | 164.52 | 165.22 | 165.22 | 3.26% | 3,319 |
| Mar 17, 2026 | 158.70 | 161.00 | 158.20 | 160.00 | 160.00 | -0.29% | 1,418 |
| Mar 16, 2026 | 159.70 | 160.80 | 158.60 | 160.47 | 160.47 | -0.12% | 949 |
| Mar 13, 2026 | 163.00 | 166.00 | 160.00 | 160.66 | 160.66 | -1.64% | 7,792 |
| Mar 12, 2026 | 162.20 | 165.00 | 161.80 | 163.34 | 163.34 | 1.19% | 5,677 |
| Mar 11, 2026 | 162.60 | 163.20 | 160.20 | 161.42 | 161.42 | 0.02% | 1,083 |
| Mar 10, 2026 | 158.50 | 163.00 | 155.20 | 161.39 | 161.39 | 4.14% | 13,160 |
| Mar 9, 2026 | 154.60 | 155.60 | 151.80 | 154.98 | 154.98 | -1.59% | 9,554 |
| Mar 6, 2026 | 160.00 | 161.00 | 154.80 | 157.48 | 157.48 | -2.15% | 8,625 |
| Mar 5, 2026 | 163.80 | 165.00 | 158.80 | 160.93 | 160.93 | -1.03% | 1,313 |
| Mar 4, 2026 | 161.20 | 164.00 | 159.00 | 162.62 | 162.61 | 1.38% | 5,469 |
| Mar 3, 2026 | 163.80 | 165.80 | 160.00 | 160.40 | 160.40 | -4.20% | 22,601 |
| Mar 2, 2026 | 163.80 | 168.60 | 163.40 | 167.43 | 167.43 | -3.23% | 7,113 |
| Feb 27, 2026 | 173.70 | 174.40 | 168.40 | 173.02 | 173.02 | -1.82% | 1,065 |
| Feb 26, 2026 | 175.70 | 179.60 | 173.80 | 176.23 | 176.23 | -1.13% | 6,406 |
| Feb 25, 2026 | 177.80 | 179.00 | 176.00 | 178.24 | 178.24 | 1.10% | 7,547 |
| Feb 24, 2026 | 175.10 | 178.40 | 175.00 | 176.30 | 176.30 | 0.46% | 15,244 |
| Feb 23, 2026 | 177.00 | 178.40 | 172.20 | 175.49 | 175.49 | -2.20% | 16,376 |
| Feb 20, 2026 | 177.80 | 180.40 | 177.60 | 179.44 | 179.44 | 1.03% | 4,180 |
| Feb 19, 2026 | 177.00 | 178.40 | 175.60 | 177.60 | 177.60 | 0.08% | 14,385 |
| Feb 18, 2026 | 176.60 | 179.60 | 176.60 | 177.45 | 177.45 | 0.70% | 11,975 |
| Feb 17, 2026 | 174.30 | 177.20 | 172.20 | 176.22 | 176.22 | -0.12% | 4,293 |
| Feb 16, 2026 | 176.40 | 177.00 | 175.00 | 176.44 | 176.44 | 0.75% | 1,715 |
| Feb 13, 2026 | 176.00 | 176.40 | 173.00 | 175.13 | 175.13 | -0.49% | 5,138 |
| Feb 12, 2026 | 177.80 | 179.00 | 176.00 | 176.00 | 176.00 | -0.92% | 5,141 |
| 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 |