Sulzer Ltd (SWX:SUN)
Switzerland
· Delayed Price · Currency is CHF 141.80
-0.60 (-0.42%)
At close: Dec 5, 2025
Sulzer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.80 | 143.20 | 141.80 | 141.80 | 141.80 | -0.42% | 25,728 |
| Dec 4, 2025 | 139.60 | 142.40 | 139.40 | 142.40 | 142.40 | 2.89% | 48,398 |
| Dec 3, 2025 | 140.00 | 140.00 | 138.00 | 138.40 | 138.40 | -1.14% | 26,439 |
| Dec 2, 2025 | 140.20 | 141.40 | 139.00 | 140.00 | 140.00 | -0.71% | 117,770 |
| Dec 1, 2025 | 139.00 | 141.80 | 137.60 | 141.00 | 141.00 | 0.57% | 84,557 |
| Nov 28, 2025 | 138.00 | 140.40 | 137.80 | 140.20 | 140.20 | 1.45% | 57,198 |
| Nov 27, 2025 | 138.40 | 139.40 | 137.40 | 138.20 | 138.20 | -0.29% | 59,842 |
| Nov 26, 2025 | 137.80 | 139.60 | 137.40 | 138.60 | 138.60 | 1.61% | 72,748 |
| Nov 25, 2025 | 132.00 | 137.80 | 132.00 | 136.40 | 136.40 | 3.49% | 63,321 |
| Nov 24, 2025 | 131.00 | 132.80 | 131.00 | 131.80 | 131.80 | 1.23% | 62,588 |
| Nov 21, 2025 | 129.60 | 130.60 | 129.00 | 130.20 | 130.20 | -0.76% | 25,589 |
| Nov 20, 2025 | 132.80 | 133.20 | 130.80 | 131.20 | 131.20 | 0.77% | 38,615 |
| Nov 19, 2025 | 129.60 | 132.00 | 129.20 | 130.20 | 130.20 | 0.62% | 43,405 |
| Nov 18, 2025 | 131.20 | 131.80 | 128.80 | 129.40 | 129.40 | -2.27% | 32,331 |
| Nov 17, 2025 | 133.40 | 134.40 | 132.00 | 132.40 | 132.40 | -1.19% | 36,711 |
| Nov 14, 2025 | 134.00 | 134.80 | 132.20 | 134.00 | 134.00 | -1.18% | 24,514 |
| Nov 13, 2025 | 135.00 | 136.00 | 134.00 | 135.60 | 135.60 | 0.59% | 51,429 |
| Nov 12, 2025 | 134.00 | 136.00 | 133.80 | 134.80 | 134.80 | 1.05% | 49,235 |
| Nov 11, 2025 | 131.20 | 134.80 | 130.20 | 133.40 | 133.40 | 2.30% | 43,604 |
| Nov 10, 2025 | 129.60 | 131.00 | 129.60 | 130.40 | 130.40 | 1.72% | 33,451 |
| Nov 7, 2025 | 130.00 | 130.40 | 127.80 | 128.20 | 128.20 | -0.93% | 26,813 |
| Nov 6, 2025 | 132.20 | 132.80 | 129.20 | 129.40 | 129.40 | -2.12% | 26,068 |
| Nov 5, 2025 | 131.20 | 133.60 | 131.20 | 132.20 | 132.20 | 0.15% | 35,399 |
| Nov 4, 2025 | 132.80 | 132.80 | 131.00 | 132.00 | 132.00 | -1.35% | 39,247 |
| Nov 3, 2025 | 134.20 | 134.80 | 133.60 | 133.80 | 133.80 | -0.30% | 23,694 |
| Oct 31, 2025 | 134.80 | 135.60 | 133.40 | 134.20 | 134.20 | -0.59% | 25,691 |
| Oct 30, 2025 | 132.40 | 135.00 | 131.40 | 135.00 | 135.00 | 1.66% | 26,379 |
| Oct 29, 2025 | 133.20 | 133.80 | 131.80 | 132.80 | 132.80 | -0.60% | 31,816 |
| Oct 28, 2025 | 134.00 | 135.00 | 133.00 | 133.60 | 133.60 | -0.89% | 22,195 |
| Oct 27, 2025 | 134.80 | 135.40 | 134.00 | 134.80 | 134.80 | 0.45% | 27,948 |
| Oct 24, 2025 | 134.00 | 134.40 | 133.20 | 134.20 | 134.20 | 0.90% | 37,020 |
| Oct 23, 2025 | 131.60 | 133.60 | 131.40 | 133.00 | 133.00 | 0.91% | 31,369 |
| Oct 22, 2025 | 130.60 | 133.00 | 129.40 | 131.80 | 131.80 | 0.92% | 42,472 |
| Oct 21, 2025 | 130.00 | 131.00 | 128.40 | 130.60 | 130.60 | 0.31% | 27,488 |
| Oct 20, 2025 | 129.40 | 130.80 | 129.00 | 130.20 | 130.20 | 1.09% | 37,899 |
| Oct 17, 2025 | 128.20 | 129.80 | 126.20 | 128.80 | 128.80 | 0.16% | 49,529 |
| Oct 16, 2025 | 127.20 | 129.80 | 126.60 | 128.60 | 128.60 | 1.58% | 72,599 |
| Oct 15, 2025 | 135.60 | 136.40 | 121.60 | 126.60 | 126.60 | -6.22% | 181,148 |
| Oct 14, 2025 | 135.60 | 135.80 | 134.00 | 135.00 | 135.00 | -1.32% | 44,053 |
| Oct 13, 2025 | 136.60 | 137.40 | 136.00 | 136.80 | 136.80 | 0.74% | 38,754 |
| Oct 10, 2025 | 137.60 | 138.40 | 135.80 | 135.80 | 135.80 | -1.59% | 33,202 |
| Oct 9, 2025 | 136.40 | 139.40 | 136.40 | 138.00 | 138.00 | 1.47% | 34,614 |
| Oct 8, 2025 | 137.00 | 137.80 | 136.00 | 136.00 | 136.00 | -0.87% | 39,018 |
| Oct 7, 2025 | 138.20 | 140.00 | 137.20 | 137.20 | 137.20 | -0.87% | 55,326 |
| Oct 6, 2025 | 138.00 | 139.40 | 137.20 | 138.40 | 138.40 | 0.58% | 37,136 |
| Oct 3, 2025 | 139.00 | 139.00 | 136.80 | 137.60 | 137.60 | 0.15% | 31,726 |
| Oct 2, 2025 | 136.20 | 138.40 | 135.20 | 137.40 | 137.40 | 1.63% | 42,410 |
| Oct 1, 2025 | 135.00 | 135.80 | 134.20 | 135.20 | 135.20 | 0.30% | 37,578 |
| Sep 30, 2025 | 133.60 | 135.40 | 133.40 | 134.80 | 134.80 | 0.45% | 31,593 |
| Sep 29, 2025 | 134.00 | 135.20 | 133.60 | 134.20 | 134.20 | 0.60% | 42,621 |
| Sep 26, 2025 | 134.00 | 134.80 | 132.60 | 133.40 | 133.40 | -0.15% | 19,384 |
| Sep 25, 2025 | 133.80 | 134.80 | 132.80 | 133.60 | 133.60 | -0.74% | 38,538 |
| Sep 24, 2025 | 136.80 | 136.80 | 133.60 | 134.60 | 134.60 | -1.61% | 48,353 |
| Sep 23, 2025 | 138.40 | 140.20 | 136.80 | 136.80 | 136.80 | -1.16% | 66,661 |
| Sep 22, 2025 | 141.00 | 141.20 | 137.20 | 138.40 | 138.40 | -2.12% | 31,192 |
| Sep 19, 2025 | 142.60 | 143.00 | 141.00 | 141.40 | 141.40 | -0.84% | 48,382 |
| Sep 18, 2025 | 139.80 | 143.40 | 139.60 | 142.60 | 142.60 | 2.00% | 30,158 |
| Sep 17, 2025 | 141.20 | 141.40 | 139.00 | 139.80 | 139.80 | -1.27% | 35,385 |
| Sep 16, 2025 | 141.20 | 143.20 | 141.20 | 141.60 | 141.60 | -0.56% | 22,096 |
| Sep 15, 2025 | 142.80 | 144.00 | 142.00 | 142.40 | 142.40 | -0.28% | 12,266 |
| Sep 12, 2025 | 142.80 | 143.60 | 141.20 | 142.80 | 142.80 | 0.14% | 28,330 |
| Sep 11, 2025 | 142.20 | 143.20 | 140.00 | 142.60 | 142.60 | 0.14% | 35,519 |
| Sep 10, 2025 | 145.00 | 145.00 | 141.80 | 142.40 | 142.40 | -1.93% | 61,098 |
| Sep 9, 2025 | 147.20 | 147.60 | 144.80 | 145.20 | 145.20 | -1.49% | 24,433 |
| Sep 8, 2025 | 145.60 | 147.40 | 145.40 | 147.40 | 147.40 | 1.80% | 24,916 |
| Sep 5, 2025 | 146.80 | 147.00 | 143.80 | 144.80 | 144.80 | -0.55% | 35,416 |
| Sep 4, 2025 | 145.20 | 146.20 | 145.00 | 145.60 | 145.60 | - | 28,884 |
| Sep 3, 2025 | 146.80 | 147.60 | 145.00 | 145.60 | 145.60 | -0.14% | 23,084 |
| Sep 2, 2025 | 148.40 | 148.40 | 145.20 | 145.80 | 145.80 | -1.88% | 28,602 |
| Sep 1, 2025 | 149.60 | 150.80 | 147.80 | 148.60 | 148.60 | -0.80% | 16,901 |
| Aug 29, 2025 | 151.80 | 152.80 | 149.80 | 149.80 | 149.80 | -1.32% | 25,228 |
| Aug 28, 2025 | 150.80 | 153.60 | 150.60 | 151.80 | 151.80 | 1.34% | 25,499 |
| Aug 27, 2025 | 152.60 | 152.80 | 148.40 | 149.80 | 149.80 | -1.71% | 33,404 |
| Aug 26, 2025 | 153.60 | 154.40 | 150.40 | 152.40 | 152.40 | -1.68% | 53,921 |
| Aug 25, 2025 | 155.20 | 157.00 | 154.60 | 155.00 | 155.00 | 0.78% | 47,060 |
| Aug 22, 2025 | 150.80 | 153.80 | 150.80 | 153.80 | 153.80 | 1.59% | 16,584 |
| Aug 21, 2025 | 152.80 | 154.00 | 150.80 | 151.40 | 151.40 | -0.92% | 22,187 |
| Aug 20, 2025 | 155.40 | 155.40 | 152.80 | 152.80 | 152.80 | -2.43% | 28,612 |
| Aug 19, 2025 | 154.00 | 156.60 | 154.00 | 156.60 | 156.60 | 1.95% | 34,946 |
| Aug 18, 2025 | 153.80 | 154.40 | 151.80 | 153.60 | 153.60 | - | 31,206 |
| Aug 15, 2025 | 156.00 | 156.00 | 153.00 | 153.60 | 153.60 | -1.16% | 24,354 |
| Aug 14, 2025 | 156.60 | 158.00 | 155.00 | 155.40 | 155.40 | -1.02% | 28,128 |
| Aug 13, 2025 | 159.00 | 159.20 | 157.00 | 157.00 | 157.00 | -0.76% | 21,260 |
| Aug 12, 2025 | 158.00 | 159.40 | 156.80 | 158.20 | 158.20 | 0.38% | 31,764 |
| Aug 11, 2025 | 159.40 | 159.40 | 157.00 | 157.60 | 157.60 | -0.76% | 28,268 |
| Aug 8, 2025 | 157.40 | 159.00 | 156.40 | 158.80 | 158.80 | 0.89% | 20,036 |
| Aug 7, 2025 | 155.00 | 158.40 | 154.80 | 157.40 | 157.40 | 1.29% | 64,462 |
| Aug 6, 2025 | 157.60 | 159.60 | 155.00 | 155.40 | 155.40 | -0.64% | 42,273 |
| Aug 5, 2025 | 157.20 | 159.20 | 156.20 | 156.40 | 156.40 | 0.39% | 35,082 |
| Aug 4, 2025 | 152.00 | 157.40 | 150.00 | 155.80 | 155.80 | -0.89% | 69,613 |
| Jul 31, 2025 | 157.00 | 159.20 | 157.00 | 157.20 | 157.20 | -0.25% | 71,885 |
| Jul 30, 2025 | 153.80 | 158.00 | 153.40 | 157.60 | 157.60 | 2.74% | 168,623 |
| Jul 29, 2025 | 153.20 | 155.00 | 152.80 | 153.40 | 153.40 | 0.13% | 61,510 |
| Jul 28, 2025 | 156.40 | 157.40 | 152.80 | 153.20 | 153.20 | -1.16% | 61,549 |
| Jul 25, 2025 | 156.00 | 157.80 | 153.80 | 155.00 | 155.00 | -2.88% | 47,402 |
| Jul 24, 2025 | 148.20 | 161.20 | 144.80 | 159.60 | 159.60 | 6.97% | 111,219 |
| Jul 23, 2025 | 148.80 | 150.20 | 147.80 | 149.20 | 149.20 | 1.63% | 26,290 |
| Jul 22, 2025 | 149.80 | 149.80 | 145.40 | 146.80 | 146.80 | -2.26% | 30,915 |
| Jul 21, 2025 | 149.60 | 152.40 | 149.40 | 150.20 | 150.20 | 0.67% | 37,229 |
| Jul 18, 2025 | 149.00 | 150.00 | 148.20 | 149.20 | 149.20 | 0.13% | 63,664 |