Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 139.90
-3.15 (-2.20%)
At close: Mar 27, 2026
ETR:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 141.25 | 141.25 | 139.90 | 139.90 | 139.90 | -2.20% | 332 |
| Mar 26, 2026 | 143.25 | 143.25 | 141.45 | 143.05 | 143.05 | -0.56% | 1,037 |
| Mar 25, 2026 | 145.40 | 145.40 | 143.85 | 143.85 | 139.81 | 1.37% | 126 |
| Mar 24, 2026 | 140.75 | 142.05 | 140.00 | 141.90 | 137.91 | 0.25% | 2,229 |
| Mar 23, 2026 | 135.75 | 143.60 | 132.20 | 141.55 | 137.57 | 1.76% | 2,745 |
| Mar 20, 2026 | 141.25 | 141.60 | 139.05 | 139.10 | 135.19 | -0.29% | 1,346 |
| Mar 19, 2026 | 145.15 | 145.15 | 138.60 | 139.50 | 135.58 | -6.22% | 1,927 |
| Mar 18, 2026 | 151.45 | 151.45 | 148.75 | 148.75 | 144.57 | 1.50% | 233 |
| Mar 17, 2026 | 149.25 | 151.65 | 146.55 | 146.55 | 142.43 | -1.01% | 499 |
| Mar 16, 2026 | 148.00 | 148.05 | 145.55 | 148.05 | 143.89 | 0.27% | 489 |
| Mar 13, 2026 | 150.60 | 150.60 | 147.65 | 147.65 | 143.50 | -2.99% | 1,749 |
| Mar 12, 2026 | 153.55 | 155.50 | 152.20 | 152.20 | 147.92 | -1.33% | 274 |
| Mar 11, 2026 | 154.90 | 155.50 | 154.25 | 154.25 | 149.92 | -1.34% | 1,052 |
| Mar 10, 2026 | 158.30 | 159.40 | 156.35 | 156.35 | 151.96 | 1.66% | 694 |
| Mar 9, 2026 | 152.30 | 153.80 | 151.30 | 153.80 | 149.48 | -2.01% | 818 |
| Mar 6, 2026 | 163.75 | 163.80 | 155.70 | 156.95 | 152.54 | -3.42% | 1,311 |
| Mar 5, 2026 | 168.00 | 168.00 | 162.50 | 162.50 | 157.94 | -2.64% | 234 |
| Mar 4, 2026 | 166.80 | 167.90 | 166.35 | 166.90 | 162.21 | -0.65% | 211 |
| Mar 3, 2026 | 170.35 | 170.35 | 164.90 | 168.00 | 163.28 | -2.75% | 592 |
| Mar 2, 2026 | 172.10 | 178.00 | 171.65 | 172.75 | 167.90 | -1.93% | 2,042 |
| Feb 27, 2026 | 174.60 | 176.15 | 174.35 | 176.15 | 171.20 | 2.32% | 1,118 |
| Feb 26, 2026 | 176.30 | 176.30 | 172.15 | 172.15 | 167.31 | -2.35% | 480 |
| Feb 25, 2026 | 173.70 | 177.30 | 173.70 | 176.30 | 171.35 | 1.21% | 655 |
| Feb 24, 2026 | 175.55 | 175.55 | 174.20 | 174.20 | 169.31 | 1.84% | 157 |
| Feb 23, 2026 | 171.10 | 172.10 | 170.90 | 171.05 | 166.25 | -1.44% | 464 |
| Feb 20, 2026 | 169.00 | 173.55 | 168.10 | 173.55 | 168.67 | 4.20% | 957 |
| Feb 19, 2026 | 167.15 | 167.50 | 166.55 | 166.55 | 161.87 | -0.15% | 180 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.45 | 166.80 | 162.11 | -0.03% | 659 |
| Feb 17, 2026 | 169.20 | 169.40 | 166.85 | 166.85 | 162.16 | -0.12% | 220 |
| Feb 16, 2026 | 171.30 | 171.30 | 167.05 | 167.05 | 162.36 | -2.51% | 98 |
| Feb 13, 2026 | 171.65 | 171.65 | 170.20 | 171.35 | 166.54 | -0.20% | 133 |
| Feb 12, 2026 | 172.15 | 173.15 | 171.70 | 171.70 | 166.88 | -0.41% | 269 |
| Feb 11, 2026 | 172.45 | 173.05 | 172.40 | 172.40 | 167.56 | 0.12% | 182 |
| Feb 10, 2026 | 172.10 | 173.40 | 171.95 | 172.20 | 167.36 | 1.12% | 383 |
| Feb 9, 2026 | 169.95 | 170.50 | 169.95 | 170.30 | 165.52 | -0.18% | 414 |
| Feb 6, 2026 | 168.00 | 170.60 | 168.00 | 170.60 | 165.81 | 1.25% | 43 |
| Feb 5, 2026 | 169.85 | 169.85 | 168.50 | 168.50 | 163.77 | -1.12% | 121 |
| Feb 4, 2026 | 165.35 | 170.75 | 165.35 | 170.40 | 165.61 | 3.37% | 18 |
| Feb 3, 2026 | 164.15 | 164.85 | 162.80 | 164.85 | 160.22 | 1.26% | 313 |
| Feb 2, 2026 | 162.10 | 163.15 | 162.10 | 162.80 | 158.23 | 0.65% | 168 |
| Jan 30, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 157.21 | -0.25% | 21 |
| Jan 29, 2026 | 163.30 | 163.30 | 161.25 | 162.15 | 157.60 | 1.92% | 740 |
| Jan 28, 2026 | 160.70 | 161.50 | 159.10 | 159.10 | 154.63 | -0.96% | 888 |
| Jan 27, 2026 | 160.40 | 160.95 | 160.40 | 160.65 | 156.14 | 0.41% | 332 |
| Jan 26, 2026 | 159.75 | 160.15 | 159.75 | 160.00 | 155.51 | 0.79% | 343 |
| Jan 23, 2026 | 159.05 | 159.90 | 158.00 | 158.75 | 154.29 | -1.00% | 392 |
| Jan 22, 2026 | 161.05 | 161.30 | 160.35 | 160.35 | 155.85 | 0.85% | 315 |
| Jan 21, 2026 | 159.35 | 159.35 | 157.50 | 159.00 | 154.53 | 0.95% | 520 |
| Jan 20, 2026 | 158.75 | 158.95 | 156.75 | 157.50 | 153.08 | -1.65% | 409 |
| Jan 19, 2026 | 159.55 | 161.20 | 159.55 | 160.15 | 155.65 | -0.62% | 2,499 |