Sulzer Ltd (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 156.00
-1.00 (-0.64%)
Aug 14, 2025, 3:45 PM CET
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 159.00 | 159.20 | 157.00 | 157.00 | 157.00 | -0.76% | 21,276 |
| Aug 12, 2025 | 158.00 | 159.40 | 156.80 | 158.20 | 158.20 | 0.38% | 31,764 |
| Aug 11, 2025 | 159.40 | 159.40 | 157.00 | 157.60 | 157.60 | -0.76% | 28,268 |
| Aug 8, 2025 | 157.40 | 159.00 | 156.40 | 158.80 | 158.80 | 0.89% | 20,044 |
| Aug 7, 2025 | 155.00 | 158.40 | 154.80 | 157.40 | 157.40 | 1.29% | 64,469 |
| Aug 6, 2025 | 157.60 | 159.60 | 155.00 | 155.40 | 155.40 | -0.64% | 42,273 |
| Aug 5, 2025 | 157.20 | 159.20 | 156.20 | 156.40 | 156.40 | 0.39% | 35,106 |
| Aug 4, 2025 | 152.00 | 157.40 | 150.00 | 155.80 | 155.80 | -0.89% | 69,648 |
| Jul 31, 2025 | 157.00 | 159.20 | 157.00 | 157.20 | 157.20 | -0.25% | 71,945 |
| Jul 30, 2025 | 153.80 | 158.00 | 153.40 | 157.60 | 157.60 | 2.74% | 168,670 |
| Jul 29, 2025 | 153.20 | 155.00 | 152.80 | 153.40 | 153.40 | 0.13% | 61,510 |
| Jul 28, 2025 | 156.40 | 157.40 | 152.80 | 153.20 | 153.20 | -1.16% | 61,980 |
| Jul 25, 2025 | 156.00 | 157.80 | 153.80 | 155.00 | 155.00 | -2.88% | 47,575 |
| Jul 24, 2025 | 148.20 | 161.20 | 144.80 | 159.60 | 159.60 | 6.97% | 111,219 |
| Jul 23, 2025 | 148.80 | 150.20 | 147.80 | 149.20 | 149.20 | 1.63% | 26,304 |
| Jul 22, 2025 | 149.80 | 149.80 | 145.40 | 146.80 | 146.80 | -2.26% | 30,915 |
| Jul 21, 2025 | 149.60 | 152.40 | 149.40 | 150.20 | 150.20 | 0.67% | 37,230 |
| Jul 18, 2025 | 149.00 | 150.00 | 148.20 | 149.20 | 149.20 | 0.13% | 63,664 |
| Jul 17, 2025 | 147.20 | 149.20 | 147.00 | 149.00 | 149.00 | 2.34% | 30,975 |
| Jul 16, 2025 | 146.20 | 148.60 | 145.60 | 145.60 | 145.60 | -1.09% | 27,945 |
| Jul 15, 2025 | 145.80 | 148.40 | 145.80 | 147.20 | 147.20 | 0.82% | 31,083 |
| Jul 14, 2025 | 143.40 | 146.00 | 143.40 | 146.00 | 146.00 | 1.39% | 45,829 |
| Jul 11, 2025 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.27% | 41,891 |
| Jul 10, 2025 | 143.60 | 143.60 | 141.60 | 142.20 | 142.20 | -0.42% | 25,761 |
| Jul 9, 2025 | 142.20 | 144.80 | 141.80 | 142.80 | 142.80 | 0.42% | 24,437 |
| Jul 8, 2025 | 142.60 | 143.20 | 141.20 | 142.20 | 142.20 | 0.14% | 51,288 |
| Jul 7, 2025 | 142.20 | 143.40 | 141.80 | 142.00 | 142.00 | -0.42% | 95,665 |
| Jul 4, 2025 | 144.00 | 144.00 | 140.40 | 142.60 | 142.60 | -1.52% | 102,219 |
| Jul 3, 2025 | 142.40 | 145.60 | 142.20 | 144.80 | 144.80 | 1.97% | 60,791 |
| Jul 2, 2025 | 141.00 | 143.00 | 140.80 | 142.00 | 142.00 | 1.00% | 55,142 |
| Jul 1, 2025 | 143.20 | 143.20 | 140.20 | 140.60 | 140.60 | -1.82% | 51,658 |
| Jun 30, 2025 | 142.20 | 145.00 | 142.00 | 143.20 | 143.20 | 1.56% | 67,903 |
| Jun 27, 2025 | 140.00 | 141.80 | 139.40 | 141.00 | 141.00 | 1.44% | 90,540 |
| Jun 26, 2025 | 142.00 | 142.00 | 138.60 | 139.00 | 139.00 | -1.42% | 84,224 |
| Jun 25, 2025 | 141.40 | 143.00 | 140.20 | 141.00 | 141.00 | 0.57% | 47,930 |
| Jun 24, 2025 | 148.80 | 148.80 | 139.20 | 140.20 | 140.20 | -3.31% | 63,727 |
| Jun 23, 2025 | 146.60 | 147.40 | 144.20 | 145.00 | 145.00 | -2.03% | 33,307 |
| Jun 20, 2025 | 148.60 | 149.80 | 148.00 | 148.00 | 148.00 | 0.14% | 80,465 |
| Jun 19, 2025 | 150.20 | 150.20 | 147.80 | 147.80 | 147.80 | -2.64% | 48,820 |
| Jun 18, 2025 | 151.60 | 152.40 | 150.80 | 151.80 | 151.80 | -0.26% | 30,206 |
| Jun 17, 2025 | 150.80 | 152.80 | 149.80 | 152.20 | 152.20 | -0.26% | 46,725 |
| Jun 16, 2025 | 151.00 | 154.20 | 151.00 | 152.60 | 152.60 | 1.06% | 41,848 |
| Jun 13, 2025 | 153.20 | 154.60 | 150.20 | 151.00 | 151.00 | -3.70% | 83,811 |
| Jun 12, 2025 | 157.60 | 157.80 | 155.20 | 156.80 | 156.80 | -1.01% | 30,525 |
| Jun 11, 2025 | 157.20 | 160.40 | 157.20 | 158.40 | 158.40 | 0.51% | 36,074 |
| Jun 10, 2025 | 159.00 | 159.40 | 155.40 | 157.60 | 157.60 | -1.13% | 41,337 |
| Jun 6, 2025 | 159.60 | 160.00 | 158.20 | 159.40 | 159.40 | 0.25% | 22,203 |
| Jun 5, 2025 | 159.20 | 160.20 | 158.20 | 159.00 | 159.00 | -0.50% | 48,248 |
| Jun 4, 2025 | 159.60 | 162.80 | 159.40 | 159.80 | 159.80 | 1.14% | 67,592 |
| Jun 3, 2025 | 158.00 | 159.00 | 155.80 | 158.00 | 158.00 | - | 27,377 |