Sulzer AG (SWX:SUN)
Switzerland
· Delayed Price · Currency is CHF 147.50
-0.90 (-0.61%)
Apr 28, 2026, 5:30 PM CET
Sulzer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.10 | 150.50 | 146.90 | 147.50 | 147.50 | -0.61% | 38,014 |
| Apr 27, 2026 | 145.00 | 149.90 | 143.80 | 148.40 | 148.40 | 2.70% | 69,694 |
| Apr 24, 2026 | 144.00 | 145.70 | 142.00 | 144.50 | 144.50 | -1.30% | 179,111 |
| Apr 23, 2026 | 150.10 | 151.80 | 144.00 | 146.40 | 146.40 | -3.11% | 90,930 |
| Apr 22, 2026 | 153.70 | 155.90 | 150.30 | 151.10 | 151.10 | -1.82% | 110,484 |
| Apr 21, 2026 | 158.00 | 158.00 | 153.70 | 153.90 | 153.90 | -1.97% | 67,687 |
| Apr 20, 2026 | 163.40 | 163.60 | 156.60 | 157.00 | 157.00 | -4.85% | 84,954 |
| Apr 17, 2026 | 164.00 | 167.50 | 163.10 | 165.00 | 165.00 | -2.08% | 152,320 |
| Apr 16, 2026 | 169.60 | 170.60 | 168.40 | 168.50 | 163.75 | -0.59% | 60,680 |
| Apr 15, 2026 | 170.00 | 171.70 | 168.70 | 169.50 | 164.72 | -0.35% | 43,915 |
| Apr 14, 2026 | 170.30 | 171.20 | 168.80 | 170.10 | 165.30 | 1.31% | 46,915 |
| Apr 13, 2026 | 167.80 | 167.90 | 165.30 | 167.90 | 163.17 | -1.41% | 40,255 |
| Apr 10, 2026 | 170.60 | 172.00 | 167.40 | 170.30 | 165.50 | 0.41% | 40,971 |
| Apr 9, 2026 | 170.50 | 170.60 | 168.50 | 169.60 | 164.82 | -0.59% | 40,630 |
| Apr 8, 2026 | 171.30 | 173.60 | 169.50 | 170.60 | 165.79 | 5.11% | 63,859 |
| Apr 7, 2026 | 165.00 | 171.20 | 162.20 | 162.30 | 157.72 | -2.70% | 50,681 |
| Apr 2, 2026 | 165.80 | 168.80 | 164.60 | 166.80 | 162.10 | -1.53% | 38,392 |
| Apr 1, 2026 | 170.20 | 170.40 | 167.60 | 169.40 | 164.62 | 2.92% | 34,750 |
| Mar 31, 2026 | 161.80 | 165.60 | 160.40 | 164.60 | 159.96 | 1.73% | 66,191 |
| Mar 30, 2026 | 161.00 | 162.60 | 158.00 | 161.80 | 157.24 | -0.12% | 62,567 |
| Mar 27, 2026 | 166.80 | 166.80 | 158.60 | 162.00 | 157.43 | -3.11% | 111,410 |
| Mar 26, 2026 | 164.80 | 168.20 | 163.80 | 167.20 | 162.49 | 1.21% | 95,782 |
| Mar 25, 2026 | 162.80 | 166.00 | 162.80 | 165.20 | 160.54 | 2.10% | 60,884 |
| Mar 24, 2026 | 161.00 | 162.60 | 160.00 | 161.80 | 157.24 | 1.00% | 83,904 |
| Mar 23, 2026 | 154.20 | 162.40 | 151.40 | 160.20 | 155.68 | 1.52% | 97,083 |
| Mar 20, 2026 | 163.00 | 163.00 | 155.80 | 157.80 | 153.35 | -1.37% | 405,816 |
| Mar 19, 2026 | 162.60 | 162.60 | 159.80 | 160.00 | 155.49 | -2.68% | 58,322 |
| Mar 18, 2026 | 162.60 | 168.00 | 162.20 | 164.40 | 159.77 | 2.62% | 70,411 |
| Mar 17, 2026 | 159.40 | 161.00 | 157.20 | 160.20 | 155.68 | 0.38% | 42,158 |
| Mar 16, 2026 | 160.00 | 161.00 | 158.60 | 159.60 | 155.10 | -0.25% | 31,478 |
| Mar 13, 2026 | 163.20 | 163.80 | 160.00 | 160.00 | 155.49 | -2.32% | 93,792 |
| Mar 12, 2026 | 162.40 | 165.20 | 161.80 | 163.80 | 159.18 | 0.99% | 39,055 |
| Mar 11, 2026 | 162.80 | 163.80 | 160.00 | 162.20 | 157.63 | -0.49% | 53,188 |
| Mar 10, 2026 | 160.80 | 163.00 | 158.00 | 163.00 | 158.41 | 5.16% | 66,421 |
| Mar 9, 2026 | 153.80 | 155.80 | 151.20 | 155.00 | 150.63 | -2.52% | 51,235 |
| Mar 6, 2026 | 160.20 | 160.80 | 154.80 | 159.00 | 154.52 | -0.25% | 56,639 |
| Mar 5, 2026 | 163.20 | 164.80 | 158.20 | 159.40 | 154.91 | -1.97% | 48,084 |
| Mar 4, 2026 | 161.40 | 164.00 | 159.20 | 162.60 | 158.02 | 0.99% | 49,323 |
| Mar 3, 2026 | 165.80 | 165.80 | 159.60 | 161.00 | 156.46 | -3.82% | 44,421 |
| Mar 2, 2026 | 164.40 | 169.00 | 161.80 | 167.40 | 162.68 | -1.53% | 57,124 |
| Feb 27, 2026 | 173.00 | 177.00 | 168.00 | 170.00 | 165.21 | -3.52% | 66,825 |
| Feb 26, 2026 | 175.00 | 179.80 | 172.20 | 176.20 | 171.23 | -1.12% | 116,532 |
| Feb 25, 2026 | 177.20 | 178.60 | 175.80 | 178.20 | 173.18 | 0.79% | 41,195 |
| Feb 24, 2026 | 175.00 | 178.20 | 174.20 | 176.80 | 171.82 | 0.80% | 36,181 |
| Feb 23, 2026 | 177.00 | 177.20 | 172.40 | 175.40 | 170.46 | -2.23% | 35,586 |
| Feb 20, 2026 | 178.20 | 180.60 | 178.00 | 179.40 | 174.34 | 1.01% | 37,315 |
| Feb 19, 2026 | 177.60 | 179.00 | 176.20 | 177.60 | 172.59 | -0.56% | 24,377 |
| Feb 18, 2026 | 177.00 | 179.80 | 176.40 | 178.60 | 173.57 | 0.90% | 37,479 |
| Feb 17, 2026 | 174.00 | 177.40 | 172.40 | 177.00 | 172.01 | 1.14% | 24,891 |
| Feb 16, 2026 | 176.00 | 177.60 | 175.00 | 175.00 | 170.07 | -0.46% | 21,604 |
| Feb 13, 2026 | 175.00 | 176.00 | 172.80 | 175.80 | 170.84 | -0.11% | 40,937 |
| Feb 12, 2026 | 178.20 | 179.20 | 175.20 | 176.00 | 171.04 | -0.90% | 35,465 |
| Feb 11, 2026 | 176.80 | 178.60 | 174.00 | 177.60 | 172.59 | 0.68% | 45,167 |
| Feb 10, 2026 | 178.40 | 178.40 | 176.00 | 176.40 | 171.43 | -1.56% | 30,476 |
| Feb 9, 2026 | 177.60 | 179.20 | 176.60 | 179.20 | 174.15 | 1.82% | 29,014 |
| Feb 6, 2026 | 173.40 | 177.60 | 172.60 | 176.00 | 171.04 | 1.50% | 58,862 |
| Feb 5, 2026 | 173.00 | 174.60 | 171.20 | 173.40 | 168.51 | 0.35% | 41,179 |
| Feb 4, 2026 | 172.80 | 175.40 | 171.00 | 172.80 | 167.93 | 0.82% | 78,035 |
| Feb 3, 2026 | 172.00 | 172.80 | 170.20 | 171.40 | 166.57 | 1.66% | 59,068 |
| Feb 2, 2026 | 165.20 | 169.20 | 164.40 | 168.60 | 163.85 | 1.44% | 37,269 |
| Jan 30, 2026 | 166.60 | 167.60 | 164.80 | 166.20 | 161.51 | -0.48% | 43,418 |
| Jan 29, 2026 | 170.60 | 170.60 | 166.40 | 167.00 | 162.29 | -0.71% | 39,978 |
| Jan 28, 2026 | 173.80 | 175.00 | 167.20 | 168.20 | 163.46 | -2.77% | 47,115 |
| Jan 27, 2026 | 170.20 | 173.00 | 170.00 | 173.00 | 168.12 | 1.88% | 23,508 |
| Jan 26, 2026 | 171.20 | 171.20 | 169.60 | 169.80 | 165.01 | -1.62% | 55,274 |
| Jan 23, 2026 | 170.60 | 172.60 | 168.80 | 172.60 | 167.73 | 0.47% | 55,729 |
| Jan 22, 2026 | 168.40 | 171.80 | 168.40 | 171.80 | 166.96 | 3.87% | 60,197 |
| Jan 21, 2026 | 162.40 | 166.00 | 161.00 | 165.40 | 160.74 | 1.60% | 77,182 |
| Jan 20, 2026 | 161.40 | 163.40 | 160.20 | 162.80 | 158.21 | 0.37% | 31,878 |
| Jan 19, 2026 | 164.60 | 166.60 | 161.80 | 162.20 | 157.63 | -3.34% | 77,950 |
| Jan 16, 2026 | 172.40 | 172.40 | 167.60 | 167.80 | 163.07 | -3.45% | 53,974 |
| Jan 15, 2026 | 160.60 | 174.80 | 160.60 | 173.80 | 168.90 | 9.03% | 142,713 |
| Jan 14, 2026 | 156.20 | 159.40 | 156.20 | 159.40 | 154.91 | 2.05% | 87,892 |
| Jan 13, 2026 | 153.80 | 156.40 | 153.20 | 156.20 | 151.80 | 1.03% | 62,310 |
| Jan 12, 2026 | 154.00 | 155.00 | 153.40 | 154.60 | 150.24 | 0.52% | 58,072 |
| Jan 9, 2026 | 154.00 | 154.80 | 153.60 | 153.80 | 149.46 | 0.13% | 26,162 |
| Jan 8, 2026 | 153.00 | 153.80 | 152.40 | 153.60 | 149.27 | 0.13% | 20,133 |
| Jan 7, 2026 | 153.40 | 155.00 | 151.40 | 153.40 | 149.08 | 0.52% | 49,482 |
| Jan 6, 2026 | 153.00 | 153.00 | 150.20 | 152.60 | 148.30 | 0.53% | 46,803 |
| Jan 5, 2026 | 148.80 | 151.80 | 148.00 | 151.80 | 147.52 | 2.99% | 45,964 |
| Dec 30, 2025 | 145.40 | 147.80 | 145.40 | 147.40 | 143.24 | 0.27% | 24,871 |
| Dec 29, 2025 | 146.20 | 147.00 | 145.20 | 147.00 | 142.86 | 0.41% | 26,490 |
| Dec 23, 2025 | 146.60 | 147.60 | 145.60 | 146.40 | 142.27 | - | 16,848 |
| Dec 22, 2025 | 145.00 | 146.80 | 144.60 | 146.40 | 142.27 | 0.83% | 34,042 |
| Dec 19, 2025 | 146.20 | 147.40 | 145.20 | 145.20 | 141.11 | -0.68% | 57,302 |
| Dec 18, 2025 | 144.80 | 147.00 | 144.40 | 146.20 | 142.08 | 0.97% | 49,394 |
| Dec 17, 2025 | 147.20 | 147.80 | 144.80 | 144.80 | 140.72 | -1.63% | 42,462 |
| Dec 16, 2025 | 146.40 | 148.00 | 146.20 | 147.20 | 143.05 | 0.14% | 22,657 |
| Dec 15, 2025 | 148.20 | 148.20 | 146.20 | 147.00 | 142.86 | -0.41% | 35,677 |
| Dec 12, 2025 | 146.80 | 149.40 | 146.80 | 147.60 | 143.44 | 0.96% | 59,642 |
| Dec 11, 2025 | 142.60 | 146.80 | 142.60 | 146.20 | 142.08 | 3.10% | 53,559 |
| Dec 10, 2025 | 142.60 | 143.40 | 140.20 | 141.80 | 137.80 | - | 34,973 |
| Dec 9, 2025 | 143.00 | 144.00 | 141.00 | 141.80 | 137.80 | -0.70% | 31,874 |
| Dec 8, 2025 | 142.40 | 143.20 | 141.40 | 142.80 | 138.77 | 0.71% | 26,652 |
| Dec 5, 2025 | 142.80 | 143.20 | 141.80 | 141.80 | 137.80 | -0.42% | 25,728 |
| Dec 4, 2025 | 139.60 | 142.40 | 139.40 | 142.40 | 138.39 | 2.89% | 48,398 |
| Dec 3, 2025 | 140.00 | 140.00 | 138.00 | 138.40 | 134.50 | -1.14% | 26,439 |
| Dec 2, 2025 | 140.20 | 141.40 | 139.00 | 140.00 | 136.05 | -0.71% | 117,770 |
| Dec 1, 2025 | 139.00 | 141.80 | 137.60 | 141.00 | 137.03 | 0.57% | 84,557 |
| Nov 28, 2025 | 138.00 | 140.40 | 137.80 | 140.20 | 136.25 | 1.45% | 57,198 |