Sulzer Ltd (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 170.00
-6.20 (-3.52%)
At close: Feb 27, 2026
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 173.00 | 177.00 | 168.00 | 170.00 | 170.00 | -3.52% | 66,825 |
| Feb 26, 2026 | 175.00 | 179.80 | 172.20 | 176.20 | 176.20 | -1.12% | 116,532 |
| Feb 25, 2026 | 177.20 | 178.60 | 175.80 | 178.20 | 178.20 | 0.79% | 41,195 |
| Feb 24, 2026 | 175.00 | 178.20 | 174.20 | 176.80 | 176.80 | 0.80% | 36,181 |
| Feb 23, 2026 | 177.00 | 177.20 | 172.40 | 175.40 | 175.40 | -2.23% | 35,458 |
| Feb 20, 2026 | 178.20 | 180.60 | 178.00 | 179.40 | 179.40 | 1.01% | 37,315 |
| Feb 19, 2026 | 177.60 | 179.00 | 176.20 | 177.60 | 177.60 | -0.56% | 24,377 |
| Feb 18, 2026 | 177.00 | 179.80 | 176.40 | 178.60 | 178.60 | 0.90% | 37,479 |
| Feb 17, 2026 | 174.00 | 177.40 | 172.40 | 177.00 | 177.00 | 1.14% | 24,891 |
| Feb 16, 2026 | 176.00 | 177.60 | 175.00 | 175.00 | 175.00 | -0.46% | 21,604 |
| Feb 13, 2026 | 175.00 | 176.00 | 172.80 | 175.80 | 175.80 | -0.11% | 40,937 |
| Feb 12, 2026 | 178.20 | 179.20 | 175.20 | 176.00 | 176.00 | -0.90% | 35,465 |
| Feb 11, 2026 | 176.80 | 178.60 | 174.00 | 177.60 | 177.60 | 0.68% | 45,167 |
| Feb 10, 2026 | 178.40 | 178.40 | 176.00 | 176.40 | 176.40 | -1.56% | 30,476 |
| Feb 9, 2026 | 177.60 | 179.20 | 176.60 | 179.20 | 179.20 | 1.82% | 29,014 |
| Feb 6, 2026 | 173.40 | 177.60 | 172.60 | 176.00 | 176.00 | 1.50% | 58,862 |
| Feb 5, 2026 | 173.00 | 174.60 | 171.20 | 173.40 | 173.40 | 0.35% | 41,179 |
| Feb 4, 2026 | 172.80 | 175.40 | 171.00 | 172.80 | 172.80 | 0.82% | 78,035 |
| Feb 3, 2026 | 172.00 | 172.80 | 170.20 | 171.40 | 171.40 | 1.66% | 59,068 |
| Feb 2, 2026 | 165.20 | 169.20 | 164.40 | 168.60 | 168.60 | 1.44% | 37,269 |
| Jan 30, 2026 | 166.60 | 167.60 | 164.80 | 166.20 | 166.20 | -0.48% | 43,418 |
| Jan 29, 2026 | 170.60 | 170.60 | 166.40 | 167.00 | 167.00 | -0.71% | 39,978 |
| Jan 28, 2026 | 173.80 | 175.00 | 167.20 | 168.20 | 168.20 | -2.77% | 47,115 |
| Jan 27, 2026 | 170.20 | 173.00 | 170.00 | 173.00 | 173.00 | 1.88% | 23,508 |
| Jan 26, 2026 | 171.20 | 171.20 | 169.60 | 169.80 | 169.80 | -1.62% | 55,274 |
| Jan 23, 2026 | 170.60 | 172.60 | 168.80 | 172.60 | 172.60 | 0.47% | 55,729 |
| Jan 22, 2026 | 168.40 | 171.80 | 168.40 | 171.80 | 171.80 | 3.87% | 60,197 |
| Jan 21, 2026 | 162.40 | 166.00 | 161.00 | 165.40 | 165.40 | 1.60% | 77,182 |
| Jan 20, 2026 | 161.40 | 163.40 | 160.20 | 162.80 | 162.80 | 0.37% | 31,878 |
| Jan 19, 2026 | 164.60 | 166.60 | 161.80 | 162.20 | 162.20 | -3.34% | 77,950 |
| 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 |