Sulzer Ltd (LON:0QQ9)
London flag London · Delayed Price · Currency is GBP · Price in CHF
155.00
-4.60 (-2.88%)
At close: Jul 25, 2025

Sulzer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025157.30159.00157.00157.40157.400.61%399
Jul 30, 2025153.60157.60153.40156.44156.441.58%43,258
Jul 29, 2025155.20154.80153.20154.00154.00-1,365
Jul 28, 2025156.50157.30153.20154.00154.00-0.65%1,374
Jul 25, 2025154.40159.00154.10155.00155.00-2.88%3,186
Jul 24, 2025149.10160.60148.20159.60159.606.97%3,151
Jul 23, 2025147.20150.00148.40149.20149.201.63%647
Jul 22, 2025149.90150.00146.00146.80146.80-2.26%303
Jul 21, 2025149.70152.00149.40150.20150.200.67%727
Jul 18, 2025148.90150.00148.20149.20149.200.67%334
Jul 17, 2025145.80149.00147.20148.20148.201.79%1,121
Jul 16, 2025146.00148.60145.40145.60145.60-1.09%3,134
Jul 15, 2025145.60148.50145.80147.20147.201.80%1,666
Jul 14, 2025142.90146.00143.40144.60144.600.56%1,110
Jul 11, 2025141.30144.00141.20143.80143.801.13%1,517
Jul 10, 2025143.70145.00142.00142.20142.20-0.42%775
Jul 9, 2025142.10144.80142.20142.80142.800.42%2,083
Jul 8, 2025142.90143.10141.40142.20142.200.14%2,260
Jul 7, 2025142.30143.40141.80142.00142.00-0.42%16,022
Jul 4, 2025143.50144.00140.47142.60142.60-1.52%15,838
Jul 3, 2025142.30145.60142.20144.80144.801.97%5,833
Jul 2, 2025141.10142.80141.00142.00142.001.14%1,918
Jul 1, 2025143.30142.60140.20140.40140.40-2.17%2,711
Jun 30, 2025141.90144.80142.20143.51143.512.95%2,404
Jun 27, 2025141.10142.20139.30139.40139.40-0.29%16,960
Jun 26, 2025142.50142.00138.80139.80139.80-1.13%40,246
Jun 25, 2025141.10142.60140.40141.40141.400.86%35,183
Jun 24, 2025148.10148.60139.20140.20140.20-3.04%1,854
Jun 23, 2025146.60147.20144.37144.60144.60-2.30%3,524
Jun 20, 2025148.70149.80148.00148.00148.000.14%10,675
Jun 19, 2025150.90150.60147.80147.80147.80-2.64%3,477
Jun 18, 2025151.70152.20151.00151.80151.80-0.26%1,820
Jun 17, 2025150.50152.60150.00152.20152.20-0.26%37,155
Jun 16, 2025150.70154.00150.80152.60152.600.02%43,933
Jun 13, 2025153.20154.40150.20152.57152.57-2.70%7,584
Jun 12, 2025156.90157.60155.50156.80156.80-1.01%40,753
Jun 11, 2025157.70159.80157.20158.40158.400.51%9,106
Jun 10, 2025159.50159.40155.60157.60157.60-1.13%3,162
Jun 6, 2025159.10160.00158.40159.40159.400.24%770
Jun 5, 2025158.90160.40158.80159.01159.01-0.49%4,741
Jun 4, 2025159.30162.80159.50159.80159.801.14%27,005
Jun 3, 2025156.10159.00155.90158.00158.00-1,844
Jun 2, 2025154.40159.20155.20158.00158.001.94%3,611
May 30, 2025153.40155.60153.20155.00155.000.78%9,295
May 28, 2025153.40155.60152.80153.80153.800.52%8,099
May 27, 2025152.20153.20152.00153.00153.000.26%4,354
May 26, 2025151.80152.60151.80152.60152.601.67%353
May 23, 2025153.40154.80148.00150.10150.10-2.15%881
May 22, 2025152.00155.80151.80153.40153.40-977
May 21, 2025154.20155.40152.40153.40153.40-2.17%985