Sulzer Ltd (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 167.80
-6.00 (-3.45%)
At close: Jan 16, 2026
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 172.40 | 172.40 | 167.60 | 167.80 | 167.80 | -3.45% | 53,974 |
| Jan 15, 2026 | 160.60 | 174.80 | 160.60 | 173.80 | 173.80 | 9.03% | 142,713 |
| Jan 14, 2026 | 156.20 | 159.40 | 156.20 | 159.40 | 159.40 | 2.05% | 87,892 |
| Jan 13, 2026 | 153.80 | 156.40 | 153.20 | 156.20 | 156.20 | 1.03% | 62,310 |
| Jan 12, 2026 | 154.00 | 155.00 | 153.40 | 154.60 | 154.60 | 0.52% | 58,072 |
| Jan 9, 2026 | 154.00 | 154.80 | 153.60 | 153.80 | 153.80 | 0.13% | 26,162 |
| Jan 8, 2026 | 153.00 | 153.80 | 152.40 | 153.60 | 153.60 | 0.13% | 20,133 |
| Jan 7, 2026 | 153.40 | 155.00 | 151.40 | 153.40 | 153.40 | 0.52% | 49,482 |
| Jan 6, 2026 | 153.00 | 153.00 | 150.20 | 152.60 | 152.60 | 0.53% | 46,803 |
| Jan 5, 2026 | 148.80 | 151.80 | 148.00 | 151.80 | 151.80 | 2.99% | 45,964 |
| Dec 30, 2025 | 145.40 | 147.80 | 145.40 | 147.40 | 147.40 | 0.27% | 24,871 |
| Dec 29, 2025 | 146.20 | 147.00 | 145.20 | 147.00 | 147.00 | 0.41% | 26,490 |
| Dec 23, 2025 | 146.60 | 147.60 | 145.60 | 146.40 | 146.40 | - | 16,848 |
| Dec 22, 2025 | 145.00 | 146.80 | 144.60 | 146.40 | 146.40 | 0.83% | 34,042 |
| Dec 19, 2025 | 146.20 | 147.40 | 145.20 | 145.20 | 145.20 | -0.68% | 57,302 |
| Dec 18, 2025 | 144.80 | 147.00 | 144.40 | 146.20 | 146.20 | 0.97% | 49,394 |
| Dec 17, 2025 | 147.20 | 147.80 | 144.80 | 144.80 | 144.80 | -1.63% | 42,462 |
| Dec 16, 2025 | 146.40 | 148.00 | 146.20 | 147.20 | 147.20 | 0.14% | 22,657 |
| Dec 15, 2025 | 148.20 | 148.20 | 146.20 | 147.00 | 147.00 | -0.41% | 35,677 |
| Dec 12, 2025 | 146.80 | 149.40 | 146.80 | 147.60 | 147.60 | 0.96% | 59,642 |
| Dec 11, 2025 | 142.60 | 146.80 | 142.60 | 146.20 | 146.20 | 3.10% | 53,559 |
| Dec 10, 2025 | 142.60 | 143.40 | 140.20 | 141.80 | 141.80 | - | 34,973 |
| Dec 9, 2025 | 143.00 | 144.00 | 141.00 | 141.80 | 141.80 | -0.70% | 31,874 |
| Dec 8, 2025 | 142.40 | 143.20 | 141.40 | 142.80 | 142.80 | 0.71% | 26,652 |
| Dec 5, 2025 | 142.80 | 143.20 | 141.80 | 141.80 | 141.80 | -0.42% | 25,728 |
| Dec 4, 2025 | 139.60 | 142.40 | 139.40 | 142.40 | 142.40 | 2.89% | 48,398 |
| Dec 3, 2025 | 140.00 | 140.00 | 138.00 | 138.40 | 138.40 | -1.14% | 26,439 |
| Dec 2, 2025 | 140.20 | 141.40 | 139.00 | 140.00 | 140.00 | -0.71% | 117,770 |
| Dec 1, 2025 | 139.00 | 141.80 | 137.60 | 141.00 | 141.00 | 0.57% | 84,557 |
| Nov 28, 2025 | 138.00 | 140.40 | 137.80 | 140.20 | 140.20 | 1.45% | 57,198 |
| Nov 27, 2025 | 138.40 | 139.40 | 137.40 | 138.20 | 138.20 | -0.29% | 59,842 |
| Nov 26, 2025 | 137.80 | 139.60 | 137.40 | 138.60 | 138.60 | 1.61% | 72,748 |
| Nov 25, 2025 | 132.00 | 137.80 | 132.00 | 136.40 | 136.40 | 3.49% | 63,321 |
| Nov 24, 2025 | 131.00 | 132.80 | 131.00 | 131.80 | 131.80 | 1.23% | 62,588 |
| Nov 21, 2025 | 129.60 | 130.60 | 129.00 | 130.20 | 130.20 | -0.76% | 25,589 |
| Nov 20, 2025 | 132.80 | 133.20 | 130.80 | 131.20 | 131.20 | 0.77% | 38,615 |
| Nov 19, 2025 | 129.60 | 132.00 | 129.20 | 130.20 | 130.20 | 0.62% | 43,405 |
| Nov 18, 2025 | 131.20 | 131.80 | 128.80 | 129.40 | 129.40 | -2.27% | 32,331 |
| Nov 17, 2025 | 133.40 | 134.40 | 132.00 | 132.40 | 132.40 | -1.19% | 36,711 |
| Nov 14, 2025 | 134.00 | 134.80 | 132.20 | 134.00 | 134.00 | -1.18% | 24,514 |
| Nov 13, 2025 | 135.00 | 136.00 | 134.00 | 135.60 | 135.60 | 0.59% | 51,429 |
| Nov 12, 2025 | 134.00 | 136.00 | 133.80 | 134.80 | 134.80 | 1.05% | 49,235 |
| Nov 11, 2025 | 131.20 | 134.80 | 130.20 | 133.40 | 133.40 | 2.30% | 43,604 |
| Nov 10, 2025 | 129.60 | 131.00 | 129.60 | 130.40 | 130.40 | 1.72% | 33,451 |
| Nov 7, 2025 | 130.00 | 130.40 | 127.80 | 128.20 | 128.20 | -0.93% | 26,813 |
| Nov 6, 2025 | 132.20 | 132.80 | 129.20 | 129.40 | 129.40 | -2.12% | 26,068 |
| Nov 5, 2025 | 131.20 | 133.60 | 131.20 | 132.20 | 132.20 | 0.15% | 35,399 |
| Nov 4, 2025 | 132.80 | 132.80 | 131.00 | 132.00 | 132.00 | -1.35% | 39,247 |
| Nov 3, 2025 | 134.20 | 134.80 | 133.60 | 133.80 | 133.80 | -0.30% | 23,694 |
| Oct 31, 2025 | 134.80 | 135.60 | 133.40 | 134.20 | 134.20 | -0.59% | 25,691 |