Sulzer Ltd - SUN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178.2	179.4	179.4	180.6	178	37,315
February 19, 2026	177.6	177.6	177.6	179	176.2	24,377
February 18, 2026	177	178.6	178.6	179.8	176.4	37,479
February 17, 2026	174	177	177	177.4	172.4	24,891
February 16, 2026	176	175	175	177.6	175	21,604
February 13, 2026	175	175.8	175.8	176	172.8	40,937
February 12, 2026	178.2	176	176	179.2	175.2	35,465
February 11, 2026	176.8	177.6	177.6	178.6	174	45,167
February 10, 2026	178.4	176.4	176.4	178.4	176	30,476
February 09, 2026	177.6	179.2	179.2	179.2	176.6	29,014
February 06, 2026	173.4	176	176	177.6	172.6	58,864
February 05, 2026	173	173.4	173.4	174.6	171.2	41,199
February 04, 2026	172.8	172.8	172.8	175.4	171	78,035
February 03, 2026	172	171.4	171.4	172.8	170.2	59,069
February 02, 2026	165.2	168.6	168.6	169.2	164.4	37,269
January 30, 2026	166.6	166.2	166.2	167.6	164.8	43,418
January 29, 2026	170.6	167	167	170.6	166.4	39,978
January 28, 2026	173.8	168.2	168.2	175	167.2	47,115
January 27, 2026	170.2	173	173	173	170	23,508
January 26, 2026	171.2	169.8	169.8	171.2	169.6	55,274
January 23, 2026	170.6	172.6	172.6	172.6	168.8	55,729
January 22, 2026	168.4	171.8	171.8	171.8	168.4	60,208
January 21, 2026	162.4	165.4	165.4	166	161	77,182
January 20, 2026	161.4	162.8	162.8	163.4	160.2	31,878
January 19, 2026	164.6	162.2	162.2	166.6	161.8	77,950
January 16, 2026	172.4	167.8	167.8	172.4	167.6	54,032
January 15, 2026	160.6	173.8	173.8	174.8	160.6	142,713
January 14, 2026	156.2	159.4	159.4	159.4	156.2	87,892
January 13, 2026	153.8	156.2	156.2	156.4	153.2	62,330
January 12, 2026	154	154.6	154.6	155	153.4	58,072
January 09, 2026	154	153.8	153.8	154.8	153.6	26,223
January 08, 2026	153	153.6	153.6	153.8	152.4	20,133
January 07, 2026	153.4	153.4	153.4	155	151.4	49,482
January 06, 2026	153	152.6	152.6	153	150.2	46,803
January 05, 2026	148.8	151.8	151.8	151.8	148	45,969
December 30, 2025	145.4	147.4	147.4	147.8	145.4	24,871
December 29, 2025	146.2	147	147	147	145.2	26,500
December 23, 2025	146.6	146.4	146.4	147.6	145.6	16,848
December 22, 2025	145	146.4	146.4	146.8	144.6	34,042
December 19, 2025	146.2	146	146	147.4	145.6	11,913
December 18, 2025	144.8	146.2	146.2	147	144.4	49,394
December 17, 2025	147.2	144.8	144.8	147.8	144.8	42,462
December 16, 2025	146.4	147.2	147.2	148	146.2	22,679
December 15, 2025	148.2	147	147	148.2	146.2	35,704
December 12, 2025	146.8	147.6	147.6	149.4	146.8	59,677
December 11, 2025	142.6	146.2	146.2	146.8	142.6	53,559
December 10, 2025	142.6	141.8	141.8	143.4	140.2	34,973
December 09, 2025	143	141.8	141.8	144	141	31,980
December 08, 2025	142.4	142.8	142.8	143.2	141.4	26,684
December 05, 2025	142.8	141.8	141.8	143.2	141.8	25,728
December 04, 2025	139.6	142.4	142.4	142.4	139.4	48,454
December 03, 2025	140	138.4	138.4	140	138	26,439
December 02, 2025	140.2	140	140	141.4	139	117,850
December 01, 2025	139	141	141	141.8	137.6	84,557
November 28, 2025	138	140.2	140.2	140.4	137.8	57,207
November 27, 2025	138.4	138.2	138.2	139.4	137.4	59,874
November 26, 2025	137.8	138.6	138.6	139.6	137.4	72,748
November 25, 2025	132	136.4	136.4	137.8	132	63,321
November 24, 2025	131	131.8	131.8	132.8	131	62,601
November 21, 2025	129.6	130.2	130.2	130.6	129	25,589

Sulzer Ltd (SUN.SW) SIX