Sulzer AG (SWX:SUN)
Switzerland · Delayed Price · Currency is CHF 154.60
+0.40 (0.26%)
Aug 14, 2026, 5:31 PM CET
Sulzer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 151.60 | 153.20 | 151.10 | 152.30 | 152.30 | 0.66% | 22,109 |
| Aug 5, 2026 | 153.80 | 155.20 | 151.30 | 151.30 | 151.30 | -0.98% | 33,955 |
| Aug 4, 2026 | 151.50 | 154.00 | 151.50 | 152.80 | 152.80 | 0.99% | 47,745 |
| Aug 3, 2026 | 147.60 | 151.80 | 147.60 | 151.30 | 151.30 | 3.35% | 48,382 |
| Jul 31, 2026 | 144.60 | 147.10 | 144.20 | 146.40 | 146.40 | 2.23% | 54,739 |
| Jul 30, 2026 | 146.20 | 146.20 | 143.20 | 143.20 | 143.20 | -1.24% | 43,138 |
| Jul 29, 2026 | 152.00 | 152.00 | 144.30 | 145.00 | 145.00 | -4.79% | 100,514 |
| Jul 28, 2026 | 141.50 | 152.90 | 141.20 | 152.30 | 152.30 | 7.56% | 122,074 |
| Jul 27, 2026 | 142.90 | 143.90 | 141.40 | 141.60 | 141.60 | 0.21% | 62,176 |
| Jul 24, 2026 | 140.60 | 142.00 | 140.00 | 141.30 | 141.30 | 1.44% | 30,423 |
| Jul 23, 2026 | 139.00 | 140.00 | 137.10 | 139.30 | 139.30 | 0.29% | 23,779 |
| Jul 22, 2026 | 140.30 | 140.70 | 138.00 | 138.90 | 138.90 | -1.14% | 49,529 |
| Jul 21, 2026 | 143.40 | 143.40 | 138.40 | 140.50 | 140.50 | -1.54% | 41,025 |
| Jul 20, 2026 | 142.10 | 144.50 | 141.90 | 142.70 | 142.70 | -0.21% | 22,233 |
| Jul 17, 2026 | 141.00 | 143.30 | 140.50 | 143.00 | 143.00 | 0.85% | 60,716 |
| Jul 16, 2026 | 141.80 | 142.90 | 141.30 | 141.80 | 141.80 | 0.14% | 32,190 |
| Jul 15, 2026 | 142.00 | 143.00 | 141.10 | 141.60 | 141.60 | -0.28% | 21,453 |
| Jul 14, 2026 | 140.00 | 143.50 | 140.00 | 142.00 | 142.00 | 0.64% | 34,055 |
| Jul 13, 2026 | 140.00 | 141.10 | 138.90 | 141.10 | 141.10 | 0.79% | 40,506 |
| Jul 10, 2026 | 140.00 | 141.00 | 139.10 | 140.00 | 140.00 | 0.36% | 43,228 |
| Jul 9, 2026 | 138.20 | 139.70 | 137.90 | 139.50 | 139.50 | 2.05% | 56,693 |
| Jul 8, 2026 | 137.10 | 137.20 | 134.60 | 136.70 | 136.70 | -1.09% | 80,408 |
| Jul 7, 2026 | 138.30 | 139.80 | 137.00 | 138.20 | 138.20 | -0.07% | 51,280 |
| Jul 6, 2026 | 139.00 | 139.10 | 137.10 | 138.30 | 138.30 | -0.07% | 34,944 |
| 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 |