Sulzer AG (SWX:SUN)
Switzerland
· Delayed Price · Currency is CHF 155.00
-4.00 (-2.52%)
Mar 9, 2026, 5:31 PM CET
Sulzer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 153.80 | 155.80 | 151.20 | 155.00 | - | -2.52% | 22,241 |
| Mar 6, 2026 | 160.20 | 160.80 | 154.80 | 159.00 | 159.00 | -0.25% | 56,639 |
| Mar 5, 2026 | 163.20 | 164.80 | 158.20 | 159.40 | 159.40 | -1.97% | 48,084 |
| Mar 4, 2026 | 161.40 | 164.00 | 159.20 | 162.60 | 162.60 | 0.99% | 49,323 |
| Mar 3, 2026 | 165.80 | 165.80 | 159.60 | 161.00 | 161.00 | -3.82% | 44,421 |
| Mar 2, 2026 | 164.40 | 169.00 | 161.80 | 167.40 | 167.40 | -1.53% | 57,124 |
| Feb 27, 2026 | 173.00 | 177.00 | 168.00 | 170.00 | 170.00 | -3.52% | 66,825 |
| Feb 26, 2026 | 175.00 | 179.80 | 172.20 | 176.20 | 176.20 | -1.12% | 116,532 |
| Feb 25, 2026 | 177.20 | 178.60 | 175.80 | 178.20 | 178.20 | 0.79% | 41,195 |
| Feb 24, 2026 | 175.00 | 178.20 | 174.20 | 176.80 | 176.80 | 0.80% | 36,181 |
| Feb 23, 2026 | 177.00 | 177.20 | 172.40 | 175.40 | 175.40 | -2.23% | 35,458 |
| Feb 20, 2026 | 178.20 | 180.60 | 178.00 | 179.40 | 179.40 | 1.01% | 37,315 |
| Feb 19, 2026 | 177.60 | 179.00 | 176.20 | 177.60 | 177.60 | -0.56% | 24,377 |
| Feb 18, 2026 | 177.00 | 179.80 | 176.40 | 178.60 | 178.60 | 0.90% | 37,479 |
| Feb 17, 2026 | 174.00 | 177.40 | 172.40 | 177.00 | 177.00 | 1.14% | 24,891 |
| Feb 16, 2026 | 176.00 | 177.60 | 175.00 | 175.00 | 175.00 | -0.46% | 21,604 |
| Feb 13, 2026 | 175.00 | 176.00 | 172.80 | 175.80 | 175.80 | -0.11% | 40,937 |
| Feb 12, 2026 | 178.20 | 179.20 | 175.20 | 176.00 | 176.00 | -0.90% | 35,465 |
| Feb 11, 2026 | 176.80 | 178.60 | 174.00 | 177.60 | 177.60 | 0.68% | 45,167 |
| Feb 10, 2026 | 178.40 | 178.40 | 176.00 | 176.40 | 176.40 | -1.56% | 30,476 |
| Feb 9, 2026 | 177.60 | 179.20 | 176.60 | 179.20 | 179.20 | 1.82% | 29,014 |
| Feb 6, 2026 | 173.40 | 177.60 | 172.60 | 176.00 | 176.00 | 1.50% | 58,862 |
| Feb 5, 2026 | 173.00 | 174.60 | 171.20 | 173.40 | 173.40 | 0.35% | 41,179 |
| Feb 4, 2026 | 172.80 | 175.40 | 171.00 | 172.80 | 172.80 | 0.82% | 78,035 |
| Feb 3, 2026 | 172.00 | 172.80 | 170.20 | 171.40 | 171.40 | 1.66% | 59,068 |
| Feb 2, 2026 | 165.20 | 169.20 | 164.40 | 168.60 | 168.60 | 1.44% | 37,269 |
| Jan 30, 2026 | 166.60 | 167.60 | 164.80 | 166.20 | 166.20 | -0.48% | 43,418 |
| Jan 29, 2026 | 170.60 | 170.60 | 166.40 | 167.00 | 167.00 | -0.71% | 39,978 |
| Jan 28, 2026 | 173.80 | 175.00 | 167.20 | 168.20 | 168.20 | -2.77% | 47,115 |
| Jan 27, 2026 | 170.20 | 173.00 | 170.00 | 173.00 | 173.00 | 1.88% | 23,508 |
| Jan 26, 2026 | 171.20 | 171.20 | 169.60 | 169.80 | 169.80 | -1.62% | 55,274 |
| Jan 23, 2026 | 170.60 | 172.60 | 168.80 | 172.60 | 172.60 | 0.47% | 55,729 |
| Jan 22, 2026 | 168.40 | 171.80 | 168.40 | 171.80 | 171.80 | 3.87% | 60,197 |
| Jan 21, 2026 | 162.40 | 166.00 | 161.00 | 165.40 | 165.40 | 1.60% | 77,182 |
| Jan 20, 2026 | 161.40 | 163.40 | 160.20 | 162.80 | 162.80 | 0.37% | 31,878 |
| Jan 19, 2026 | 164.60 | 166.60 | 161.80 | 162.20 | 162.20 | -3.34% | 77,950 |
| Jan 16, 2026 | 172.40 | 172.40 | 167.60 | 167.80 | 167.80 | -3.45% | 53,974 |
| Jan 15, 2026 | 160.60 | 174.80 | 160.60 | 173.80 | 173.80 | 9.03% | 142,713 |
| Jan 14, 2026 | 156.20 | 159.40 | 156.20 | 159.40 | 159.40 | 2.05% | 87,892 |
| Jan 13, 2026 | 153.80 | 156.40 | 153.20 | 156.20 | 156.20 | 1.03% | 62,310 |
| Jan 12, 2026 | 154.00 | 155.00 | 153.40 | 154.60 | 154.60 | 0.52% | 58,072 |
| Jan 9, 2026 | 154.00 | 154.80 | 153.60 | 153.80 | 153.80 | 0.13% | 26,162 |
| Jan 8, 2026 | 153.00 | 153.80 | 152.40 | 153.60 | 153.60 | 0.13% | 20,133 |
| Jan 7, 2026 | 153.40 | 155.00 | 151.40 | 153.40 | 153.40 | 0.52% | 49,482 |
| Jan 6, 2026 | 153.00 | 153.00 | 150.20 | 152.60 | 152.60 | 0.53% | 46,803 |
| Jan 5, 2026 | 148.80 | 151.80 | 148.00 | 151.80 | 151.80 | 2.99% | 45,964 |
| Dec 30, 2025 | 145.40 | 147.80 | 145.40 | 147.40 | 147.40 | 0.27% | 24,871 |
| Dec 29, 2025 | 146.20 | 147.00 | 145.20 | 147.00 | 147.00 | 0.41% | 26,490 |
| Dec 23, 2025 | 146.60 | 147.60 | 145.60 | 146.40 | 146.40 | - | 16,848 |
| Dec 22, 2025 | 145.00 | 146.80 | 144.60 | 146.40 | 146.40 | 0.83% | 34,042 |
| Dec 19, 2025 | 146.20 | 147.40 | 145.20 | 145.20 | 145.20 | -0.68% | 57,302 |
| Dec 18, 2025 | 144.80 | 147.00 | 144.40 | 146.20 | 146.20 | 0.97% | 49,394 |
| Dec 17, 2025 | 147.20 | 147.80 | 144.80 | 144.80 | 144.80 | -1.63% | 42,462 |
| Dec 16, 2025 | 146.40 | 148.00 | 146.20 | 147.20 | 147.20 | 0.14% | 22,657 |
| Dec 15, 2025 | 148.20 | 148.20 | 146.20 | 147.00 | 147.00 | -0.41% | 35,677 |
| Dec 12, 2025 | 146.80 | 149.40 | 146.80 | 147.60 | 147.60 | 0.96% | 59,642 |
| Dec 11, 2025 | 142.60 | 146.80 | 142.60 | 146.20 | 146.20 | 3.10% | 53,559 |
| Dec 10, 2025 | 142.60 | 143.40 | 140.20 | 141.80 | 141.80 | - | 34,973 |
| Dec 9, 2025 | 143.00 | 144.00 | 141.00 | 141.80 | 141.80 | -0.70% | 31,874 |
| Dec 8, 2025 | 142.40 | 143.20 | 141.40 | 142.80 | 142.80 | 0.71% | 26,652 |
| 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 |