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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	130	130.6	130.6	131	128.4	27,488
October 20, 2025	129.4	130.2	130.2	130.8	129	37,899
October 17, 2025	128.2	128.8	128.8	129.8	126.2	49,564
October 16, 2025	127.2	128.6	128.6	129.8	126.6	72,600
October 15, 2025	135.6	126.6	126.6	136.4	121.6	181,149
October 14, 2025	135.6	135	135	135.8	134	44,053
October 13, 2025	136.6	136.8	136.8	137.4	136	38,754
October 10, 2025	137.6	135.8	135.8	138.4	135.8	33,202
October 09, 2025	136.4	138	138	139.4	136.4	34,700
October 08, 2025	137	136	136	137.8	136	39,120
October 07, 2025	138.2	137.2	137.2	140	137.2	55,336
October 06, 2025	138	138.4	138.4	139.4	137.2	37,222
October 03, 2025	139	137.6	137.6	139	136.8	31,726
October 02, 2025	136.2	137.4	137.4	138.4	135.2	42,410
October 01, 2025	135	135.2	135.2	135.8	134.2	37,578
September 30, 2025	133.6	134.8	134.8	135.4	133.4	31,614
September 29, 2025	134	134.2	134.2	135.2	133.6	42,621
September 26, 2025	134	133.4	133.4	134.8	132.6	19,413
September 25, 2025	133.8	133.6	133.6	134.8	132.8	38,560
September 24, 2025	136.8	134.6	134.6	136.8	133.6	48,353
September 23, 2025	138.4	136.8	136.8	140.2	136.8	66,677
September 22, 2025	141	138.4	138.4	141.2	137.2	31,192
September 19, 2025	142.6	141.4	141.4	143	141	48,382
September 18, 2025	139.8	142.6	142.6	143.4	139.6	30,158
September 17, 2025	141.2	139.8	139.8	141.4	139	35,448
September 16, 2025	141.2	141.6	141.6	143.2	141.2	22,096
September 15, 2025	142.8	142.4	142.4	144	142	12,266
September 12, 2025	142.8	142.8	142.8	143.6	141.2	28,441
September 11, 2025	142.2	142.6	142.6	143.2	140	35,519
September 10, 2025	145	142.4	142.4	145	141.8	61,111
September 09, 2025	147.2	145.2	145.2	147.6	144.8	24,495
September 08, 2025	145.6	147.4	147.4	147.4	145.4	24,934
September 05, 2025	146.8	144.8	144.8	147	143.8	35,416
September 04, 2025	145.2	145.6	145.6	146.2	145	28,884
September 03, 2025	146.8	145.6	145.6	147.6	145	23,092
September 02, 2025	148.4	145.8	145.8	148.4	145.2	28,602
September 01, 2025	149.6	148.6	148.6	150.8	147.8	16,901
August 29, 2025	151.8	149.8	149.8	152.8	149.8	25,228
August 28, 2025	150.8	151.8	151.8	153.6	150.6	25,499
August 27, 2025	152.6	149.8	149.8	152.8	148.4	33,404
August 26, 2025	153.6	152.4	152.4	154.4	150.4	54,258
August 25, 2025	155.2	155	155	157	154.6	47,060
August 22, 2025	150.8	153.8	153.8	153.8	150.8	16,593
August 21, 2025	152.8	151.4	151.4	154	150.8	22,211
August 20, 2025	155.4	152.8	152.8	155.4	152.8	28,612
August 19, 2025	154	156.6	156.6	156.6	154	34,946
August 18, 2025	153.8	153.6	153.6	154.4	151.8	31,206
August 15, 2025	156	153.6	153.6	156	153	24,354
August 14, 2025	156.6	155.4	155.4	158	155	28,128
August 13, 2025	159	157	157	159.2	157	21,276
August 12, 2025	158	158.2	158.2	159.4	156.8	31,764
August 11, 2025	159.4	157.6	157.6	159.4	157	28,268
August 08, 2025	157.4	158.8	158.8	159	156.4	20,044
August 07, 2025	155	157.4	157.4	158.4	154.8	64,469
August 06, 2025	157.6	155.4	155.4	159.6	155	42,273
August 05, 2025	157.2	156.4	156.4	159.2	156.2	35,106
August 04, 2025	152	155.8	155.8	157.4	150	69,648
July 31, 2025	157	157.2	157.2	159.2	157	71,945
July 30, 2025	153.8	157.6	157.6	158	153.4	168,670
July 29, 2025	153.2	153.4	153.4	155	152.8	61,510

Sulzer Ltd (SUN.SW) SIX