Sulzer AG (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 167.50
-4.60 (-2.67%)
Oct 15, 2026, 12:51 PM CET
Sulzer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 171.00 | 171.00 | 165.80 | 167.50 | 167.50 | -2.67% | 11,177 |
| Oct 14, 2026 | 172.40 | 176.20 | 171.40 | 172.10 | 172.10 | -0.41% | 82,826 |
| Oct 13, 2026 | 164.70 | 172.80 | 161.00 | 172.80 | 172.80 | 8.00% | 121,706 |
| Oct 12, 2026 | 159.00 | 160.00 | 157.60 | 160.00 | 160.00 | 1.07% | 25,442 |
| Oct 9, 2026 | 155.40 | 159.20 | 153.90 | 158.30 | 158.30 | 3.13% | 25,122 |
| Oct 8, 2026 | 155.60 | 155.60 | 152.40 | 153.50 | 153.50 | -2.10% | 38,843 |
| Oct 7, 2026 | 157.70 | 160.30 | 156.20 | 156.80 | 156.80 | -1.88% | 28,990 |
| Oct 6, 2026 | 157.00 | 161.20 | 157.00 | 159.80 | 159.80 | 0.44% | 33,174 |
| Oct 5, 2026 | 160.00 | 160.00 | 157.20 | 159.10 | 159.10 | -0.38% | 24,128 |
| Oct 2, 2026 | 158.90 | 159.70 | 157.40 | 159.70 | 159.70 | 1.53% | 56,880 |
| Oct 1, 2026 | 157.00 | 160.40 | 156.00 | 157.30 | 157.30 | - | 53,561 |
| Sep 30, 2026 | 156.10 | 158.20 | 154.20 | 157.30 | 157.30 | 1.55% | 71,498 |
| Sep 29, 2026 | 152.70 | 157.00 | 152.70 | 154.90 | 154.90 | 1.57% | 27,200 |
| Sep 28, 2026 | 153.00 | 153.10 | 149.50 | 152.50 | 152.50 | 0.33% | 35,350 |
| Sep 25, 2026 | 152.00 | 153.60 | 151.30 | 152.00 | 152.00 | 1.00% | 18,130 |
| Sep 24, 2026 | 151.20 | 151.60 | 149.50 | 150.50 | 150.50 | -0.59% | 38,096 |
| Sep 23, 2026 | 149.20 | 151.40 | 148.20 | 151.40 | 151.40 | 0.40% | 27,087 |
| Sep 22, 2026 | 146.50 | 150.90 | 145.40 | 150.80 | 150.80 | 2.59% | 51,168 |
| Sep 21, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 1.03% | 23,178 |
| Sep 18, 2026 | 147.40 | 149.20 | 145.50 | 145.50 | 145.50 | -1.56% | 108,631 |
| Sep 17, 2026 | 148.00 | 148.40 | 145.50 | 147.80 | 147.80 | 0.68% | 43,051 |
| Sep 16, 2026 | 144.00 | 147.40 | 144.00 | 146.80 | 146.80 | 1.45% | 32,900 |
| Sep 15, 2026 | 147.00 | 147.10 | 143.30 | 144.70 | 144.70 | -1.63% | 39,672 |
| Sep 14, 2026 | 149.20 | 150.10 | 147.10 | 147.10 | 147.10 | -1.47% | 32,170 |
| Sep 11, 2026 | 149.10 | 149.60 | 147.70 | 149.30 | 149.30 | -0.99% | 50,288 |
| Sep 10, 2026 | 157.00 | 157.90 | 150.80 | 150.80 | 150.80 | -3.95% | 36,020 |
| Sep 9, 2026 | 160.00 | 160.30 | 156.00 | 157.00 | 157.00 | -3.38% | 35,804 |
| Sep 8, 2026 | 160.00 | 162.50 | 158.30 | 162.50 | 162.50 | 0.99% | 36,770 |
| Sep 7, 2026 | 157.70 | 161.40 | 157.30 | 160.90 | 160.90 | 1.71% | 28,356 |
| Sep 4, 2026 | 156.80 | 158.90 | 156.80 | 158.20 | 158.20 | 0.64% | 29,579 |
| Sep 3, 2026 | 159.10 | 159.60 | 156.80 | 157.20 | 157.20 | -1.38% | 23,196 |
| Sep 2, 2026 | 158.70 | 160.70 | 158.40 | 159.40 | 159.40 | 0.13% | 38,705 |
| Sep 1, 2026 | 160.00 | 160.60 | 157.70 | 159.20 | 159.20 | -0.87% | 39,583 |
| Aug 31, 2026 | 159.30 | 161.80 | 159.10 | 160.60 | 160.60 | 0.31% | 52,430 |
| Aug 28, 2026 | 160.10 | 161.90 | 158.90 | 160.10 | 160.10 | 0.38% | 35,509 |
| Aug 27, 2026 | 158.50 | 161.90 | 158.50 | 159.50 | 159.50 | 0.06% | 47,201 |
| Aug 26, 2026 | 158.00 | 159.60 | 157.30 | 159.40 | 159.40 | 0.69% | 20,057 |
| Aug 25, 2026 | 155.70 | 159.50 | 155.40 | 158.30 | 158.30 | 1.93% | 38,659 |
| Aug 24, 2026 | 150.10 | 155.30 | 150.10 | 155.30 | 155.30 | 3.05% | 25,087 |
| Aug 21, 2026 | 148.60 | 150.70 | 147.60 | 150.70 | 150.70 | 1.76% | 28,709 |
| Aug 20, 2026 | 149.00 | 149.80 | 146.80 | 148.10 | 148.10 | -0.60% | 27,526 |
| Aug 19, 2026 | 152.80 | 153.50 | 148.90 | 149.00 | 149.00 | -2.49% | 23,391 |
| Aug 18, 2026 | 154.60 | 154.60 | 151.90 | 152.80 | 152.80 | -1.29% | 21,747 |
| Aug 17, 2026 | 154.60 | 156.00 | 153.00 | 154.80 | 154.80 | 0.13% | 51,877 |
| Aug 14, 2026 | 154.30 | 155.40 | 154.20 | 154.60 | 154.60 | 0.26% | 20,312 |
| Aug 13, 2026 | 153.50 | 156.40 | 153.00 | 154.20 | 154.20 | 0.33% | 40,681 |
| Aug 12, 2026 | 151.10 | 155.00 | 151.10 | 153.70 | 153.70 | 1.79% | 46,689 |
| Aug 11, 2026 | 149.20 | 153.40 | 149.20 | 151.00 | 151.00 | 0.53% | 28,188 |
| Aug 10, 2026 | 151.20 | 152.00 | 149.50 | 150.20 | 150.20 | -0.79% | 15,529 |
| Aug 7, 2026 | 151.60 | 152.90 | 150.00 | 151.40 | 151.40 | -0.59% | 23,397 |