Sulzer AG (LON:0QQ9)
London · Delayed Price · Currency is GBP · Price in CHF 151.65
+1.95 (1.30%)
Sep 25, 2026, 4:20 PM GMT
LON:0QQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 155.20 | 155.20 | 151.75 | 151.65 | 151.65 | 1.23% | 812 |
| Sep 24, 2026 | 151.65 | 153.30 | 149.80 | 149.80 | 149.80 | -0.60% | 314 |
| Sep 23, 2026 | 148.60 | 150.70 | 148.00 | 150.70 | 150.70 | 0.47% | 1,853 |
| Sep 22, 2026 | 146.85 | 150.80 | 145.80 | 150.00 | 150.00 | 2.11% | 597 |
| Sep 21, 2026 | 146.95 | 148.10 | 146.50 | 146.90 | 146.90 | 0.96% | 2,555 |
| Sep 18, 2026 | 147.35 | 148.50 | 145.50 | 145.50 | 145.50 | -0.75% | 3,671 |
| Sep 17, 2026 | 147.55 | 148.00 | 145.90 | 146.60 | 146.60 | -0.14% | 21,197 |
| Sep 16, 2026 | 144.10 | 147.40 | 144.00 | 146.80 | 146.80 | 1.41% | 3,966 |
| Sep 15, 2026 | 147.05 | 147.10 | 143.80 | 144.76 | 144.76 | -2.66% | 5,689 |
| Sep 14, 2026 | 149.10 | 149.90 | 147.10 | 148.72 | 148.72 | -0.35% | 11,071 |
| Sep 11, 2026 | 149.70 | 150.50 | 147.95 | 149.24 | 149.24 | -4.94% | 16,463 |
| Sep 10, 2026 | 156.20 | 158.90 | 150.78 | 157.00 | 157.00 | - | 12,095 |
| Sep 9, 2026 | 161.00 | 162.10 | 156.30 | 157.00 | 157.00 | -3.00% | 7,160 |
| Sep 8, 2026 | 160.50 | 162.50 | 158.70 | 161.85 | 161.85 | 1.32% | 4,974 |
| Sep 7, 2026 | 156.80 | 161.30 | 155.70 | 159.74 | 159.74 | 0.59% | 4,811 |
| Sep 4, 2026 | 156.80 | 160.00 | 153.60 | 158.80 | 158.80 | 1.01% | 1,567 |
| Sep 3, 2026 | 159.85 | 161.00 | 157.00 | 157.22 | 157.22 | -1.84% | 7,747 |
| Sep 2, 2026 | 158.65 | 160.16 | 157.60 | 160.16 | 160.16 | 1.24% | 6,998 |
| Sep 1, 2026 | 160.20 | 160.50 | 157.60 | 158.20 | 158.20 | -1.49% | 9,570 |
| Aug 31, 2026 | 159.30 | 161.70 | 159.30 | 160.60 | 160.60 | 0.19% | 8,729 |
| Aug 28, 2026 | 159.65 | 161.40 | 158.90 | 160.30 | 160.30 | 0.50% | 12,225 |
| Aug 27, 2026 | 159.25 | 161.70 | 158.50 | 159.50 | 159.50 | 0.38% | 1,405 |
| Aug 26, 2026 | 158.75 | 159.70 | 157.80 | 158.90 | 158.90 | 0.40% | 3,872 |
| Aug 25, 2026 | 154.95 | 159.30 | 155.60 | 158.28 | 158.28 | 1.92% | 11,113 |
| Aug 24, 2026 | 150.25 | 155.30 | 149.90 | 155.30 | 155.30 | 4.16% | 4,446 |
| Aug 21, 2026 | 148.60 | 151.90 | 145.70 | 149.10 | 149.10 | 0.65% | 2,199 |
| Aug 20, 2026 | 148.90 | 149.15 | 147.10 | 148.14 | 148.14 | -0.58% | 4,097 |
| Aug 19, 2026 | 152.70 | 153.35 | 148.90 | 149.00 | 149.00 | -2.47% | 4,561 |
| Aug 18, 2026 | 153.50 | 154.60 | 152.20 | 152.78 | 152.78 | -0.40% | 3,011 |
| Aug 17, 2026 | 154.65 | 155.60 | 153.20 | 153.40 | 153.40 | -0.87% | 4,448 |
| Aug 14, 2026 | 155.05 | 155.00 | 154.20 | 154.74 | 154.74 | -0.69% | 3,477 |
| Aug 13, 2026 | 153.20 | 156.20 | 152.00 | 155.82 | 155.82 | 1.17% | 10,625 |
| Aug 12, 2026 | 151.45 | 154.50 | 152.00 | 154.02 | 154.02 | 0.65% | 13,038 |
| Aug 11, 2026 | 149.30 | 153.30 | 149.20 | 153.02 | 153.02 | 1.86% | 18,081 |
| Aug 10, 2026 | 151.85 | 152.50 | 150.18 | 150.22 | 150.22 | -0.79% | 12,802 |
| Aug 7, 2026 | 152.00 | 153.90 | 150.00 | 151.41 | 151.41 | -0.57% | 2,887 |
| Aug 6, 2026 | 151.55 | 152.95 | 151.20 | 152.28 | 152.28 | 0.14% | 3,472 |
| Aug 5, 2026 | 152.90 | 155.10 | 151.10 | 152.07 | 152.07 | -0.48% | 4,148 |
| Aug 4, 2026 | 151.05 | 153.90 | 151.50 | 152.80 | 152.80 | 1.01% | 16,645 |
| Aug 3, 2026 | 147.65 | 151.30 | 148.00 | 151.28 | 151.28 | 3.33% | 24,336 |
| Jul 31, 2026 | 144.90 | 146.90 | 144.35 | 146.40 | 146.40 | 2.25% | 18,473 |
| Jul 30, 2026 | 146.15 | 146.30 | 143.18 | 143.18 | 143.18 | -1.39% | 7,707 |
| Jul 29, 2026 | 151.35 | 152.30 | 144.50 | 145.20 | 145.20 | -4.35% | 15,741 |
| Jul 28, 2026 | 141.70 | 152.70 | 141.50 | 151.81 | 151.81 | 5.99% | 12,659 |
| Jul 27, 2026 | 143.15 | 145.00 | 141.40 | 143.23 | 143.23 | 1.36% | 7,043 |
| Jul 24, 2026 | 139.55 | 141.90 | 138.80 | 141.30 | 141.30 | 1.44% | 24,680 |
| Jul 23, 2026 | 139.25 | 139.75 | 137.40 | 139.30 | 139.30 | 0.29% | 10,186 |
| Jul 22, 2026 | 140.20 | 143.50 | 138.50 | 138.90 | 138.90 | -2.28% | 12,060 |
| Jul 21, 2026 | 143.45 | 144.20 | 138.50 | 142.14 | 142.14 | -0.41% | 28,893 |
| Jul 20, 2026 | 142.55 | 143.74 | 141.70 | 142.72 | 142.72 | -0.01% | 2,782 |