Sulzer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	136.90	139.40	136.40	138.40	138.40	2.29%	38,907
Jul 2, 2026	132.50	135.50	131.10	135.30	135.30	1.73%	80,969
Jul 1, 2026	134.60	134.60	132.20	133.00	133.00	-0.89%	46,732
Jun 30, 2026	135.40	136.30	133.90	134.20	134.20	-0.30%	51,444
Jun 29, 2026	136.00	137.30	133.40	134.60	134.60	-1.39%	43,852
Jun 26, 2026	136.10	136.80	134.40	136.50	136.50	-0.15%	89,056
Jun 25, 2026	140.00	140.50	136.70	136.70	136.70	-1.87%	50,385
Jun 24, 2026	140.00	141.30	139.30	139.30	139.30	-0.92%	42,230
Jun 23, 2026	139.40	142.00	138.00	140.60	140.60	-0.50%	41,101
Jun 22, 2026	141.50	142.20	140.40	141.30	141.30	-0.21%	39,255
Jun 19, 2026	140.90	142.10	139.60	141.60	141.60	-0.07%	65,575
Jun 18, 2026	140.30	141.90	138.40	141.70	141.70	0.57%	77,504
Jun 17, 2026	143.00	144.70	140.70	140.90	140.90	-1.81%	52,850
Jun 16, 2026	143.00	144.40	142.60	143.50	143.50	-0.07%	38,388
Jun 15, 2026	149.80	150.20	142.70	143.60	143.60	-0.62%	65,946
Jun 12, 2026	142.70	146.80	142.20	144.50	144.50	1.40%	39,396
Jun 11, 2026	146.20	146.60	142.50	142.50	142.50	-2.86%	75,401
Jun 10, 2026	149.90	151.20	145.80	146.70	146.70	-1.54%	59,565
Jun 9, 2026	151.90	154.60	149.00	149.00	149.00	-2.23%	32,083
Jun 8, 2026	150.80	152.60	148.70	152.40	152.40	-0.72%	41,658
Jun 5, 2026	155.80	156.90	152.80	153.50	153.50	-1.41%	33,342
Jun 4, 2026	157.80	159.20	155.40	155.70	155.70	-0.57%	32,554
Jun 3, 2026	148.00	156.60	147.70	156.60	156.60	5.74%	66,921
Jun 2, 2026	148.10	149.50	145.90	148.10	148.10	0.27%	27,277
Jun 1, 2026	148.00	150.40	146.10	147.70	147.70	-0.40%	64,048
May 29, 2026	147.40	150.10	146.70	148.30	148.30	0.88%	174,290
May 28, 2026	148.50	149.80	145.50	147.00	147.00	-1.67%	34,022
May 27, 2026	148.30	150.70	147.20	149.50	149.50	1.84%	44,903
May 26, 2026	148.00	148.20	146.40	146.80	146.80	1.52%	31,668
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