Sulzer Ltd (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 130.60
+0.40 (0.31%)
Oct 21, 2025, 5:31 PM CET
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 130.00 | 131.00 | 128.40 | 130.60 | 130.60 | 0.31% | 27,488 |
| Oct 20, 2025 | 129.40 | 130.80 | 129.00 | 130.20 | 130.20 | 1.09% | 37,899 |
| Oct 17, 2025 | 128.20 | 129.80 | 126.20 | 128.80 | 128.80 | 0.16% | 49,564 |
| Oct 16, 2025 | 127.20 | 129.80 | 126.60 | 128.60 | 128.60 | 1.58% | 72,600 |
| Oct 15, 2025 | 135.60 | 136.40 | 121.60 | 126.60 | 126.60 | -6.22% | 181,149 |
| Oct 14, 2025 | 135.60 | 135.80 | 134.00 | 135.00 | 135.00 | -1.32% | 44,053 |
| Oct 13, 2025 | 136.60 | 137.40 | 136.00 | 136.80 | 136.80 | 0.74% | 38,754 |
| Oct 10, 2025 | 137.60 | 138.40 | 135.80 | 135.80 | 135.80 | -1.59% | 33,202 |
| Oct 9, 2025 | 136.40 | 139.40 | 136.40 | 138.00 | 138.00 | 1.47% | 34,700 |
| Oct 8, 2025 | 137.00 | 137.80 | 136.00 | 136.00 | 136.00 | -0.87% | 39,120 |
| Oct 7, 2025 | 138.20 | 140.00 | 137.20 | 137.20 | 137.20 | -0.87% | 55,336 |
| Oct 6, 2025 | 138.00 | 139.40 | 137.20 | 138.40 | 138.40 | 0.58% | 37,222 |
| Oct 3, 2025 | 139.00 | 139.00 | 136.80 | 137.60 | 137.60 | 0.15% | 31,726 |
| Oct 2, 2025 | 136.20 | 138.40 | 135.20 | 137.40 | 137.40 | 1.63% | 42,410 |
| Oct 1, 2025 | 135.00 | 135.80 | 134.20 | 135.20 | 135.20 | 0.30% | 37,578 |
| Sep 30, 2025 | 133.60 | 135.40 | 133.40 | 134.80 | 134.80 | 0.45% | 31,614 |
| Sep 29, 2025 | 134.00 | 135.20 | 133.60 | 134.20 | 134.20 | 0.60% | 42,621 |
| Sep 26, 2025 | 134.00 | 134.80 | 132.60 | 133.40 | 133.40 | -0.15% | 19,413 |
| Sep 25, 2025 | 133.80 | 134.80 | 132.80 | 133.60 | 133.60 | -0.74% | 38,560 |
| Sep 24, 2025 | 136.80 | 136.80 | 133.60 | 134.60 | 134.60 | -1.61% | 48,353 |
| Sep 23, 2025 | 138.40 | 140.20 | 136.80 | 136.80 | 136.80 | -1.16% | 66,677 |
| Sep 22, 2025 | 141.00 | 141.20 | 137.20 | 138.40 | 138.40 | -2.12% | 31,192 |
| Sep 19, 2025 | 142.60 | 143.00 | 141.00 | 141.40 | 141.40 | -0.84% | 48,382 |
| Sep 18, 2025 | 139.80 | 143.40 | 139.60 | 142.60 | 142.60 | 2.00% | 30,158 |
| Sep 17, 2025 | 141.20 | 141.40 | 139.00 | 139.80 | 139.80 | -1.27% | 35,448 |
| Sep 16, 2025 | 141.20 | 143.20 | 141.20 | 141.60 | 141.60 | -0.56% | 22,096 |
| Sep 15, 2025 | 142.80 | 144.00 | 142.00 | 142.40 | 142.40 | -0.28% | 12,266 |
| Sep 12, 2025 | 142.80 | 143.60 | 141.20 | 142.80 | 142.80 | 0.14% | 28,441 |
| Sep 11, 2025 | 142.20 | 143.20 | 140.00 | 142.60 | 142.60 | 0.14% | 35,519 |
| Sep 10, 2025 | 145.00 | 145.00 | 141.80 | 142.40 | 142.40 | -1.93% | 61,111 |
| Sep 9, 2025 | 147.20 | 147.60 | 144.80 | 145.20 | 145.20 | -1.49% | 24,495 |
| Sep 8, 2025 | 145.60 | 147.40 | 145.40 | 147.40 | 147.40 | 1.80% | 24,934 |
| Sep 5, 2025 | 146.80 | 147.00 | 143.80 | 144.80 | 144.80 | -0.55% | 35,416 |
| Sep 4, 2025 | 145.20 | 146.20 | 145.00 | 145.60 | 145.60 | - | 28,884 |
| Sep 3, 2025 | 146.80 | 147.60 | 145.00 | 145.60 | 145.60 | -0.14% | 23,092 |
| Sep 2, 2025 | 148.40 | 148.40 | 145.20 | 145.80 | 145.80 | -1.88% | 28,602 |
| Sep 1, 2025 | 149.60 | 150.80 | 147.80 | 148.60 | 148.60 | -0.80% | 16,901 |
| Aug 29, 2025 | 151.80 | 152.80 | 149.80 | 149.80 | 149.80 | -1.32% | 25,228 |
| Aug 28, 2025 | 150.80 | 153.60 | 150.60 | 151.80 | 151.80 | 1.34% | 25,499 |
| Aug 27, 2025 | 152.60 | 152.80 | 148.40 | 149.80 | 149.80 | -1.71% | 33,404 |
| Aug 26, 2025 | 153.60 | 154.40 | 150.40 | 152.40 | 152.40 | -1.68% | 54,258 |
| Aug 25, 2025 | 155.20 | 157.00 | 154.60 | 155.00 | 155.00 | 0.78% | 47,060 |
| Aug 22, 2025 | 150.80 | 153.80 | 150.80 | 153.80 | 153.80 | 1.59% | 16,593 |
| Aug 21, 2025 | 152.80 | 154.00 | 150.80 | 151.40 | 151.40 | -0.92% | 22,211 |
| Aug 20, 2025 | 155.40 | 155.40 | 152.80 | 152.80 | 152.80 | -2.43% | 28,612 |
| Aug 19, 2025 | 154.00 | 156.60 | 154.00 | 156.60 | 156.60 | 1.95% | 34,946 |
| Aug 18, 2025 | 153.80 | 154.40 | 151.80 | 153.60 | 153.60 | - | 31,206 |
| Aug 15, 2025 | 156.00 | 156.00 | 153.00 | 153.60 | 153.60 | -1.16% | 24,354 |
| Aug 14, 2025 | 156.60 | 158.00 | 155.00 | 155.40 | 155.40 | -1.02% | 28,128 |
| Aug 13, 2025 | 159.00 | 159.20 | 157.00 | 157.00 | 157.00 | -0.76% | 21,276 |