Sulzer AG (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 148.40
+1.80 (1.23%)
Apr 30, 2026, 5:31 PM CET
Sulzer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 145.30 | 149.80 | 145.00 | 148.40 | 148.40 | 1.23% | 44,001 |
| Apr 29, 2026 | 148.00 | 149.40 | 146.30 | 146.60 | 146.60 | -0.61% | 26,079 |
| Apr 28, 2026 | 149.10 | 150.50 | 146.90 | 147.50 | 147.50 | -0.61% | 38,014 |
| Apr 27, 2026 | 145.00 | 149.90 | 143.80 | 148.40 | 148.40 | 2.70% | 69,694 |
| Apr 24, 2026 | 144.00 | 145.70 | 142.00 | 144.50 | 144.50 | -1.30% | 179,111 |
| Apr 23, 2026 | 150.10 | 151.80 | 144.00 | 146.40 | 146.40 | -3.11% | 90,930 |
| Apr 22, 2026 | 153.70 | 155.90 | 150.30 | 151.10 | 151.10 | -1.82% | 110,484 |
| Apr 21, 2026 | 158.00 | 158.00 | 153.70 | 153.90 | 153.90 | -1.97% | 67,687 |
| Apr 20, 2026 | 163.40 | 163.60 | 156.60 | 157.00 | 157.00 | -4.85% | 84,954 |
| Apr 17, 2026 | 164.00 | 167.50 | 163.10 | 165.00 | 165.00 | -2.08% | 152,320 |
| Apr 16, 2026 | 169.60 | 170.60 | 168.40 | 168.50 | 163.75 | -0.59% | 60,680 |
| Apr 15, 2026 | 170.00 | 171.70 | 168.70 | 169.50 | 164.72 | -0.35% | 43,915 |
| Apr 14, 2026 | 170.30 | 171.20 | 168.80 | 170.10 | 165.30 | 1.31% | 46,915 |
| Apr 13, 2026 | 167.80 | 167.90 | 165.30 | 167.90 | 163.17 | -1.41% | 40,255 |
| Apr 10, 2026 | 170.60 | 172.00 | 167.40 | 170.30 | 165.50 | 0.41% | 40,971 |
| Apr 9, 2026 | 170.50 | 170.60 | 168.50 | 169.60 | 164.82 | -0.59% | 40,630 |
| Apr 8, 2026 | 171.30 | 173.60 | 169.50 | 170.60 | 165.79 | 5.11% | 63,859 |
| Apr 7, 2026 | 165.00 | 171.20 | 162.20 | 162.30 | 157.72 | -2.70% | 50,681 |
| Apr 2, 2026 | 165.80 | 168.80 | 164.60 | 166.80 | 162.10 | -1.53% | 38,392 |
| Apr 1, 2026 | 170.20 | 170.40 | 167.60 | 169.40 | 164.62 | 2.92% | 34,750 |
| Mar 31, 2026 | 161.80 | 165.60 | 160.40 | 164.60 | 159.96 | 1.73% | 66,191 |
| Mar 30, 2026 | 161.00 | 162.60 | 158.00 | 161.80 | 157.24 | -0.12% | 62,567 |
| Mar 27, 2026 | 166.80 | 166.80 | 158.60 | 162.00 | 157.43 | -3.11% | 111,410 |
| Mar 26, 2026 | 164.80 | 168.20 | 163.80 | 167.20 | 162.49 | 1.21% | 95,782 |
| Mar 25, 2026 | 162.80 | 166.00 | 162.80 | 165.20 | 160.54 | 2.10% | 60,884 |
| Mar 24, 2026 | 161.00 | 162.60 | 160.00 | 161.80 | 157.24 | 1.00% | 83,904 |
| Mar 23, 2026 | 154.20 | 162.40 | 151.40 | 160.20 | 155.68 | 1.52% | 97,083 |
| Mar 20, 2026 | 163.00 | 163.00 | 155.80 | 157.80 | 153.35 | -1.37% | 405,816 |
| Mar 19, 2026 | 162.60 | 162.60 | 159.80 | 160.00 | 155.49 | -2.68% | 58,322 |
| Mar 18, 2026 | 162.60 | 168.00 | 162.20 | 164.40 | 159.77 | 2.62% | 70,411 |
| Mar 17, 2026 | 159.40 | 161.00 | 157.20 | 160.20 | 155.68 | 0.38% | 42,158 |
| Mar 16, 2026 | 160.00 | 161.00 | 158.60 | 159.60 | 155.10 | -0.25% | 31,478 |
| Mar 13, 2026 | 163.20 | 163.80 | 160.00 | 160.00 | 155.49 | -2.32% | 93,792 |
| Mar 12, 2026 | 162.40 | 165.20 | 161.80 | 163.80 | 159.18 | 0.99% | 39,055 |
| Mar 11, 2026 | 162.80 | 163.80 | 160.00 | 162.20 | 157.63 | -0.49% | 53,188 |
| Mar 10, 2026 | 160.80 | 163.00 | 158.00 | 163.00 | 158.41 | 5.16% | 66,421 |
| Mar 9, 2026 | 153.80 | 155.80 | 151.20 | 155.00 | 150.63 | -2.52% | 51,235 |
| Mar 6, 2026 | 160.20 | 160.80 | 154.80 | 159.00 | 154.52 | -0.25% | 56,639 |
| Mar 5, 2026 | 163.20 | 164.80 | 158.20 | 159.40 | 154.91 | -1.97% | 48,084 |
| Mar 4, 2026 | 161.40 | 164.00 | 159.20 | 162.60 | 158.02 | 0.99% | 49,323 |
| Mar 3, 2026 | 165.80 | 165.80 | 159.60 | 161.00 | 156.46 | -3.82% | 44,421 |
| Mar 2, 2026 | 164.40 | 169.00 | 161.80 | 167.40 | 162.68 | -1.53% | 57,124 |
| Feb 27, 2026 | 173.00 | 177.00 | 168.00 | 170.00 | 165.21 | -3.52% | 66,825 |
| Feb 26, 2026 | 175.00 | 179.80 | 172.20 | 176.20 | 171.23 | -1.12% | 116,532 |
| Feb 25, 2026 | 177.20 | 178.60 | 175.80 | 178.20 | 173.18 | 0.79% | 41,195 |
| Feb 24, 2026 | 175.00 | 178.20 | 174.20 | 176.80 | 171.82 | 0.80% | 36,181 |
| Feb 23, 2026 | 177.00 | 177.20 | 172.40 | 175.40 | 170.46 | -2.23% | 35,586 |
| Feb 20, 2026 | 178.20 | 180.60 | 178.00 | 179.40 | 174.34 | 1.01% | 37,315 |
| Feb 19, 2026 | 177.60 | 179.00 | 176.20 | 177.60 | 172.59 | -0.56% | 24,377 |
| Feb 18, 2026 | 177.00 | 179.80 | 176.40 | 178.60 | 173.57 | 0.90% | 37,479 |