Sulzer AG (VIE:SULZ)
Austria · Delayed Price · Currency is EUR 154.90
+0.10 (0.06%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:SULZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 154.30 | 154.90 | 154.30 | 154.90 | - | 0.06% | - |
| Jul 17, 2026 | 152.00 | 154.80 | 152.00 | 154.80 | 154.80 | 0.58% | - |
| Jul 16, 2026 | 153.50 | 153.90 | 153.20 | 153.90 | 153.90 | 0.20% | - |
| Jul 15, 2026 | 154.00 | 154.60 | 153.30 | 153.60 | 153.60 | -0.13% | - |
| Jul 14, 2026 | 151.30 | 154.50 | 151.30 | 153.80 | 153.80 | 1.38% | 58 |
| Jul 13, 2026 | 151.40 | 152.50 | 151.40 | 151.70 | 151.70 | -0.13% | - |
| Jul 10, 2026 | 151.40 | 152.40 | 151.30 | 151.90 | 151.90 | 1.00% | - |
| Jul 9, 2026 | 150.40 | 150.70 | 150.00 | 150.40 | 150.40 | 1.69% | - |
| Jul 8, 2026 | 147.90 | 147.90 | 146.00 | 147.90 | 147.90 | -1.27% | - |
| Jul 7, 2026 | 149.80 | 151.30 | 149.80 | 149.80 | 149.80 | -0.27% | - |
| Jul 6, 2026 | 150.90 | 150.90 | 149.50 | 150.20 | 150.20 | -0.20% | - |
| Jul 3, 2026 | 148.60 | 150.60 | 148.60 | 150.50 | 150.50 | 2.10% | - |
| Jul 2, 2026 | 144.00 | 147.40 | 144.00 | 147.40 | 147.40 | 1.87% | - |
| Jul 1, 2026 | 145.50 | 145.50 | 144.00 | 144.70 | 144.70 | -0.69% | - |
| Jun 30, 2026 | 147.10 | 147.60 | 145.60 | 145.70 | 145.70 | 0.07% | - |
| Jun 29, 2026 | 147.80 | 147.80 | 145.60 | 145.60 | 145.60 | -1.69% | - |
| Jun 26, 2026 | 147.60 | 148.10 | 146.60 | 148.10 | 148.10 | -1.20% | - |
| Jun 25, 2026 | 152.00 | 152.00 | 149.90 | 149.90 | 149.90 | -0.93% | - |
| Jun 24, 2026 | 152.20 | 152.50 | 151.30 | 151.30 | 151.30 | -1.43% | - |
| Jun 23, 2026 | 149.70 | 153.50 | 149.70 | 153.50 | 153.50 | 0.20% | - |
| Jun 22, 2026 | 152.40 | 153.30 | 152.40 | 153.20 | 153.20 | 0.33% | - |
| Jun 19, 2026 | 153.30 | 153.40 | 151.80 | 152.70 | 152.70 | -0.84% | - |
| Jun 18, 2026 | 152.20 | 154.00 | 150.90 | 154.00 | 154.00 | 0.33% | - |
| Jun 17, 2026 | 156.10 | 156.10 | 153.50 | 153.50 | 153.50 | -1.67% | - |
| Jun 16, 2026 | 156.00 | 156.10 | 155.20 | 156.10 | 156.10 | -0.83% | - |
| Jun 15, 2026 | 158.50 | 160.70 | 157.40 | 157.40 | 157.40 | 0.25% | 64 |
| Jun 12, 2026 | 157.80 | 157.80 | 155.30 | 157.00 | 157.00 | 0.77% | - |
| Jun 11, 2026 | 158.80 | 158.80 | 155.80 | 155.80 | 155.80 | -2.32% | - |
| Jun 10, 2026 | 162.30 | 162.30 | 159.50 | 159.50 | 159.50 | -2.63% | - |
| Jun 9, 2026 | 165.60 | 166.20 | 163.80 | 163.80 | 163.80 | -1.09% | - |
| Jun 8, 2026 | 163.90 | 165.60 | 162.10 | 165.60 | 165.60 | -1.08% | - |
| Jun 5, 2026 | 169.30 | 169.80 | 167.40 | 167.40 | 167.40 | -1.59% | - |
| Jun 4, 2026 | 171.40 | 172.50 | 170.10 | 170.10 | 170.10 | 0.29% | - |
| Jun 3, 2026 | 166.20 | 169.60 | 166.20 | 169.60 | 169.60 | 4.76% | 164 |
| Jun 2, 2026 | 163.50 | 163.50 | 159.70 | 161.90 | 161.90 | 0.25% | - |
| Jun 1, 2026 | 161.70 | 164.30 | 160.60 | 161.50 | 161.50 | -0.80% | - |
| May 29, 2026 | 161.30 | 164.40 | 161.30 | 162.80 | 162.80 | 1.31% | - |
| May 28, 2026 | 163.00 | 163.00 | 160.10 | 160.70 | 160.70 | -1.83% | - |
| May 27, 2026 | 162.10 | 163.80 | 162.10 | 163.70 | 163.70 | 1.74% | - |
| May 26, 2026 | 161.50 | 161.50 | 160.40 | 160.90 | 160.90 | -0.43% | - |
| May 25, 2026 | 160.50 | 161.60 | 160.50 | 161.60 | 161.60 | 2.67% | - |
| May 22, 2026 | 158.60 | 158.60 | 155.90 | 157.40 | 157.40 | -0.13% | - |
| May 21, 2026 | 160.70 | 161.90 | 157.60 | 157.60 | 157.60 | -2.17% | - |
| May 20, 2026 | 157.90 | 161.10 | 157.90 | 161.10 | 161.10 | 1.51% | - |
| May 19, 2026 | 161.30 | 162.10 | 158.70 | 158.70 | 158.70 | -1.98% | 64 |
| May 18, 2026 | 158.20 | 161.90 | 158.20 | 161.90 | 161.90 | 1.38% | - |
| May 15, 2026 | 159.10 | 160.90 | 159.10 | 159.70 | 159.70 | -0.44% | - |
| May 14, 2026 | 160.10 | 160.40 | 160.10 | 160.40 | 160.40 | 1.20% | - |
| May 13, 2026 | 158.10 | 158.50 | 158.00 | 158.50 | 158.50 | 0.19% | - |
| May 12, 2026 | 159.20 | 159.30 | 158.20 | 158.20 | 158.20 | -0.88% | - |