Sulzer Ltd (LON:0QQ9)
London · Delayed Price · Currency is GBP · Price in CHF 152.40
-2.60 (-1.68%)
At close: Aug 26, 2025
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 156.10 | 155.40 | 153.20 | 153.54 | 153.54 | -1.20% | 1,439 |
| Aug 14, 2025 | 156.30 | 157.40 | 155.40 | 155.40 | 155.40 | -1.89% | 1,312 |
| Aug 13, 2025 | 158.50 | 159.20 | 157.00 | 158.40 | 158.40 | 0.13% | 3,509 |
| Aug 12, 2025 | 158.10 | 158.80 | 157.00 | 158.20 | 158.20 | 0.38% | 778 |
| Aug 11, 2025 | 159.30 | 159.40 | 157.60 | 157.60 | 157.60 | -0.76% | 1,142 |
| Aug 8, 2025 | 156.90 | 158.80 | 157.20 | 158.80 | 158.80 | 0.89% | 37,351 |
| Aug 7, 2025 | 154.80 | 158.40 | 154.80 | 157.40 | 157.40 | 1.29% | 723 |
| Aug 6, 2025 | 157.30 | 158.40 | 155.20 | 155.40 | 155.40 | -0.64% | 2,807 |
| Aug 5, 2025 | 157.10 | 159.10 | 156.40 | 156.40 | 156.40 | 0.39% | 10,458 |
| Aug 4, 2025 | 151.10 | 156.80 | 150.20 | 155.80 | 155.80 | -1.02% | 38,859 |
| Jul 31, 2025 | 157.30 | 159.00 | 157.00 | 157.40 | 157.40 | 0.61% | 399 |
| Jul 30, 2025 | 153.60 | 157.60 | 153.40 | 156.44 | 156.44 | 1.58% | 43,258 |
| Jul 29, 2025 | 155.20 | 154.80 | 153.20 | 154.00 | 154.00 | - | 1,365 |
| Jul 28, 2025 | 156.50 | 157.30 | 153.20 | 154.00 | 154.00 | -0.65% | 1,374 |
| Jul 25, 2025 | 154.40 | 159.00 | 154.10 | 155.00 | 155.00 | -2.88% | 3,186 |
| Jul 24, 2025 | 149.10 | 160.60 | 148.20 | 159.60 | 159.60 | 6.97% | 3,151 |
| Jul 23, 2025 | 147.20 | 150.00 | 148.40 | 149.20 | 149.20 | 1.63% | 647 |
| Jul 22, 2025 | 149.90 | 150.00 | 146.00 | 146.80 | 146.80 | -2.26% | 303 |
| Jul 21, 2025 | 149.70 | 152.00 | 149.40 | 150.20 | 150.20 | 0.67% | 727 |
| Jul 18, 2025 | 148.90 | 150.00 | 148.20 | 149.20 | 149.20 | 0.67% | 334 |
| Jul 17, 2025 | 145.80 | 149.00 | 147.20 | 148.20 | 148.20 | 1.79% | 1,121 |
| Jul 16, 2025 | 146.00 | 148.60 | 145.40 | 145.60 | 145.60 | -1.09% | 3,134 |
| Jul 15, 2025 | 145.60 | 148.50 | 145.80 | 147.20 | 147.20 | 1.80% | 1,666 |
| Jul 14, 2025 | 142.90 | 146.00 | 143.40 | 144.60 | 144.60 | 0.56% | 1,110 |
| Jul 11, 2025 | 141.30 | 144.00 | 141.20 | 143.80 | 143.80 | 1.13% | 1,517 |
| Jul 10, 2025 | 143.70 | 145.00 | 142.00 | 142.20 | 142.20 | -0.42% | 775 |
| Jul 9, 2025 | 142.10 | 144.80 | 142.20 | 142.80 | 142.80 | 0.42% | 2,083 |
| Jul 8, 2025 | 142.90 | 143.10 | 141.40 | 142.20 | 142.20 | 0.14% | 2,260 |
| Jul 7, 2025 | 142.30 | 143.40 | 141.80 | 142.00 | 142.00 | -0.42% | 16,022 |
| Jul 4, 2025 | 143.50 | 144.00 | 140.47 | 142.60 | 142.60 | -1.52% | 15,838 |
| Jul 3, 2025 | 142.30 | 145.60 | 142.20 | 144.80 | 144.80 | 1.97% | 5,833 |
| Jul 2, 2025 | 141.10 | 142.80 | 141.00 | 142.00 | 142.00 | 1.14% | 1,918 |
| Jul 1, 2025 | 143.30 | 142.60 | 140.20 | 140.40 | 140.40 | -2.17% | 2,711 |
| Jun 30, 2025 | 141.90 | 144.80 | 142.20 | 143.51 | 143.51 | 2.95% | 2,404 |
| Jun 27, 2025 | 141.10 | 142.20 | 139.30 | 139.40 | 139.40 | -0.29% | 16,960 |
| Jun 26, 2025 | 142.50 | 142.00 | 138.80 | 139.80 | 139.80 | -1.13% | 40,246 |
| Jun 25, 2025 | 141.10 | 142.60 | 140.40 | 141.40 | 141.40 | 0.86% | 35,183 |
| Jun 24, 2025 | 148.10 | 148.60 | 139.20 | 140.20 | 140.20 | -3.04% | 1,854 |
| Jun 23, 2025 | 146.60 | 147.20 | 144.37 | 144.60 | 144.60 | -2.30% | 3,524 |
| Jun 20, 2025 | 148.70 | 149.80 | 148.00 | 148.00 | 148.00 | 0.14% | 10,675 |
| Jun 19, 2025 | 150.90 | 150.60 | 147.80 | 147.80 | 147.80 | -2.64% | 3,477 |