Sika AG (BIT:1SIKA)
Italy · Delayed Price · Currency is EUR 195.55
+2.85 (1.48%)
At close: Oct 2, 2026
BIT:1SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 196.45 | 196.45 | 196.05 | 195.55 | 195.55 | 1.48% | 429 |
| Oct 1, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 1.47% | - |
| Sep 30, 2026 | 197.65 | 197.65 | 197.65 | 189.90 | 189.90 | -6.08% | 214 |
| Sep 29, 2026 | 196.65 | 196.65 | 196.65 | 202.20 | 202.20 | 1.66% | 97 |
| Sep 28, 2026 | 194.05 | 194.05 | 194.05 | 198.90 | 198.90 | 3.41% | 220 |
| Sep 25, 2026 | 194.15 | 194.15 | 194.15 | 192.35 | 192.35 | 1.21% | 50 |
| Sep 24, 2026 | 193.95 | 193.95 | 193.95 | 190.05 | 190.05 | -6.33% | 97 |
| Sep 23, 2026 | 196.55 | 196.55 | 196.55 | 202.90 | 202.90 | 0.79% | 12 |
| Sep 22, 2026 | 201.80 | 201.80 | 201.80 | 201.30 | 201.30 | 1.64% | 129 |
| Sep 21, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | -1.47% | - |
| Sep 18, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.31% | - |
| Sep 17, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.82% | - |
| Sep 16, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | 12.47% | - |
| Sep 15, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -8.53% | - |
| Sep 14, 2026 | 193.30 | 193.35 | 193.30 | 189.40 | 189.40 | 7.37% | 402 |
| Sep 11, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -10.71% | - |
| Sep 10, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -2.06% | - |
| Sep 9, 2026 | 206.40 | 206.40 | 206.40 | 201.70 | 201.70 | -0.35% | 154 |
| Sep 8, 2026 | 204.00 | 205.80 | 203.90 | 202.40 | 202.40 | 13.26% | 322 |
| Sep 7, 2026 | 205.30 | 205.30 | 205.30 | 178.70 | 178.70 | -9.13% | 12 |
| Sep 4, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | 0.56% | - |
| Sep 3, 2026 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - | - |
| Sep 2, 2026 | 199.45 | 199.45 | 198.95 | 195.55 | 195.55 | -0.76% | 183 |
| Sep 1, 2026 | 200.00 | 200.00 | 200.00 | 197.05 | 197.05 | -2.74% | 59 |
| Aug 31, 2026 | 205.80 | 205.80 | 205.60 | 202.60 | 202.60 | -1.89% | 17 |
| Aug 28, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | 4.37% | - |
| Aug 27, 2026 | 204.20 | 204.20 | 204.20 | 197.85 | 197.85 | -3.53% | 67 |
| Aug 26, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 15.68% | - |
| Aug 25, 2026 | 203.00 | 203.00 | 203.00 | 177.30 | 177.30 | -9.22% | 133 |
| Aug 24, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -3.22% | - |
| Aug 21, 2026 | 196.35 | 197.05 | 196.35 | 201.80 | 201.80 | 1.48% | 240 |
| Aug 20, 2026 | 196.65 | 196.65 | 194.35 | 198.85 | 198.85 | 1.79% | 337 |
| Aug 19, 2026 | 196.45 | 196.45 | 196.45 | 195.35 | 195.35 | -3.82% | 3 |
| Aug 18, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -2.50% | - |
| Aug 17, 2026 | 201.20 | 201.20 | 201.20 | 208.30 | 208.30 | 8.38% | 241 |
| Aug 14, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 9.73% | - |
| Aug 13, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -14.23% | - |
| Aug 12, 2026 | 207.30 | 208.30 | 206.00 | 204.20 | 204.20 | 1.34% | 50 |
| Aug 11, 2026 | 207.50 | 207.50 | 207.50 | 201.50 | 201.50 | 1.72% | 5 |
| Aug 10, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -4.76% | - |
| Aug 7, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2.41% | - |
| Aug 6, 2026 | 210.50 | 210.50 | 210.50 | 203.10 | 203.10 | 8.58% | 195 |
| Aug 5, 2026 | 207.30 | 207.30 | 207.30 | 187.05 | 187.05 | -6.62% | 13 |
| Aug 4, 2026 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | -12.26% | - |
| Aug 3, 2026 | 199.40 | 199.40 | 198.25 | 228.30 | 228.30 | 17.89% | 294 |
| Jul 31, 2026 | 195.50 | 195.50 | 195.50 | 193.65 | 193.65 | 15.58% | 40 |
| Jul 30, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -18.51% | - |
| Jul 29, 2026 | 189.15 | 195.55 | 189.15 | 205.60 | 205.60 | 1.58% | 372 |
| Jul 28, 2026 | 182.70 | 188.95 | 182.70 | 202.40 | 202.40 | 20.94% | 779 |
| Jul 27, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | -13.49% | - |