Sulzer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	145.20	145.20	141.50	144.60	144.60	0.49%	32,070
May 21, 2026	146.00	148.50	143.90	143.90	143.90	-2.24%	55,292
May 20, 2026	144.50	149.70	144.30	147.20	147.20	1.66%	33,234
May 19, 2026	147.00	149.10	144.80	144.80	144.80	-1.76%	28,003
May 18, 2026	145.60	148.80	143.90	147.40	147.40	0.20%	76,971
May 15, 2026	145.70	147.40	144.10	147.10	147.10	1.38%	51,629
May 13, 2026	145.20	146.40	144.00	145.10	145.10	0.28%	21,405
May 12, 2026	145.30	146.70	144.00	144.70	144.70	-1.16%	21,499
May 11, 2026	149.10	149.10	145.30	146.40	146.40	-1.68%	16,327
May 8, 2026	151.40	152.60	148.90	148.90	148.90	-2.42%	21,435
May 7, 2026	154.70	155.80	152.60	152.60	152.60	-0.52%	37,238
May 6, 2026	149.30	154.90	149.30	153.40	153.40	3.51%	39,441
May 5, 2026	147.40	148.60	146.30	148.20	148.20	0.68%	24,644
May 4, 2026	149.80	149.90	146.20	147.20	147.20	-0.81%	51,758
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	0.76%	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