Sulzer AG (VIE:SULZ)
Austria · Delayed Price · Currency is EUR 164.70
-5.50 (-3.23%)
At close: Oct 8, 2026
VIE:SULZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 166.80 | 166.80 | 163.90 | 164.70 | 164.70 | -3.23% | - |
| Oct 7, 2026 | 169.30 | 171.40 | 169.30 | 170.20 | 170.20 | 0.18% | - |
| Oct 6, 2026 | 169.90 | 171.70 | 169.90 | 169.90 | 169.90 | -0.70% | - |
| Oct 5, 2026 | 171.80 | 171.80 | 169.70 | 171.10 | 171.10 | -0.06% | - |
| Oct 2, 2026 | 170.10 | 171.20 | 170.00 | 171.20 | 171.20 | 1.06% | - |
| Oct 1, 2026 | 165.20 | 169.40 | 165.20 | 169.40 | 169.40 | 1.74% | - |
| Sep 30, 2026 | 164.90 | 166.50 | 163.10 | 166.50 | 166.50 | 0.42% | - |
| Sep 29, 2026 | 161.90 | 165.80 | 161.90 | 165.80 | 165.80 | 3.24% | - |
| Sep 28, 2026 | 160.70 | 160.70 | 158.00 | 160.60 | 160.60 | -0.80% | - |
| Sep 25, 2026 | 162.30 | 162.30 | 161.90 | 161.90 | 161.90 | 1.25% | - |
| Sep 24, 2026 | 159.90 | 159.90 | 159.60 | 159.90 | 159.90 | 0.31% | - |
| Sep 23, 2026 | 159.50 | 159.50 | 159.00 | 159.40 | 159.40 | -0.19% | - |
| Sep 22, 2026 | 156.40 | 159.70 | 156.40 | 159.70 | 159.70 | 2.57% | - |
| Sep 21, 2026 | 156.10 | 156.10 | 155.20 | 155.70 | 155.70 | 0.65% | - |
| Sep 18, 2026 | 156.60 | 156.60 | 154.70 | 154.70 | 154.70 | -0.13% | - |
| Sep 17, 2026 | 155.30 | 155.30 | 154.60 | 154.90 | 154.90 | -0.51% | - |
| Sep 16, 2026 | 153.50 | 155.70 | 153.50 | 155.70 | 155.70 | 1.70% | - |
| Sep 15, 2026 | 152.90 | 153.60 | 152.90 | 153.10 | 153.10 | -2.92% | - |
| Sep 14, 2026 | 157.40 | 158.50 | 156.90 | 157.70 | 157.70 | 0.32% | - |
| Sep 11, 2026 | 157.60 | 157.90 | 157.20 | 157.20 | 157.20 | -4.09% | - |
| Sep 10, 2026 | 167.40 | 167.40 | 163.90 | 163.90 | 163.90 | -2.56% | - |
| Sep 9, 2026 | 169.70 | 169.70 | 168.00 | 168.20 | 168.20 | -2.32% | - |
| Sep 8, 2026 | 170.20 | 172.20 | 169.50 | 172.20 | 172.20 | 1.06% | - |
| Sep 7, 2026 | 168.10 | 170.40 | 168.10 | 170.40 | 170.40 | 1.49% | - |
| Sep 4, 2026 | 167.90 | 167.90 | 167.30 | 167.90 | 167.90 | -0.53% | - |
| Sep 3, 2026 | 169.50 | 169.60 | 168.70 | 168.80 | 168.80 | -0.76% | - |
| Sep 2, 2026 | 168.20 | 170.10 | 168.20 | 170.10 | 170.10 | 0.53% | - |
| Sep 1, 2026 | 170.20 | 170.20 | 168.90 | 169.20 | 169.20 | -1.51% | - |
| Aug 31, 2026 | 170.40 | 171.80 | 170.40 | 171.80 | 171.80 | 0.35% | - |
| Aug 28, 2026 | 171.30 | 172.00 | 170.40 | 171.20 | 171.20 | -0.81% | - |
| Aug 27, 2026 | 169.10 | 172.60 | 169.10 | 172.60 | 172.60 | 1.89% | - |
| Aug 26, 2026 | 168.40 | 169.40 | 168.40 | 169.40 | 169.40 | -0.18% | - |
| Aug 25, 2026 | 166.80 | 169.80 | 166.80 | 169.70 | 169.70 | 2.79% | - |
| Aug 24, 2026 | 161.10 | 165.10 | 161.10 | 165.10 | 165.10 | 3.90% | - |
| Aug 21, 2026 | 158.40 | 159.10 | 158.40 | 158.90 | 158.90 | 0.63% | - |
| Aug 20, 2026 | 159.40 | 160.10 | 157.90 | 157.90 | 157.90 | -1.74% | - |
| Aug 19, 2026 | 162.50 | 162.50 | 160.70 | 160.70 | 160.70 | -0.74% | - |
| Aug 18, 2026 | 163.80 | 163.80 | 161.90 | 161.90 | 161.90 | -1.04% | - |
| Aug 17, 2026 | 164.70 | 164.70 | 163.60 | 163.60 | 163.60 | -0.79% | - |
| Aug 14, 2026 | 164.50 | 164.90 | 164.10 | 164.90 | 164.90 | -0.96% | 278 |
| Aug 13, 2026 | 163.80 | 166.80 | 163.80 | 166.50 | 166.50 | 0.73% | - |
| Aug 12, 2026 | 161.80 | 165.30 | 161.80 | 165.30 | 165.30 | 1.97% | - |
| Aug 11, 2026 | 161.00 | 162.10 | 160.10 | 162.10 | 162.10 | 0.31% | - |
| Aug 10, 2026 | 162.40 | 162.40 | 161.30 | 161.60 | 161.60 | 0.19% | - |
| Aug 7, 2026 | 163.00 | 163.00 | 161.20 | 161.30 | 161.30 | -0.55% | - |
| Aug 6, 2026 | 162.50 | 163.80 | 162.20 | 162.20 | 162.20 | -0.06% | - |
| Aug 5, 2026 | 165.40 | 165.40 | 162.30 | 162.30 | 162.30 | -0.92% | - |
| Aug 4, 2026 | 163.30 | 165.10 | 163.30 | 163.80 | 163.80 | 2.31% | - |
| Aug 3, 2026 | 160.20 | 161.00 | 160.10 | 160.10 | 160.10 | 2.17% | - |
| Jul 31, 2026 | 156.90 | 156.90 | 156.70 | 156.70 | 156.70 | 0.84% | - |