Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 176.15
+4.00 (2.32%)
At close: Feb 27, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 174.60 | 176.15 | 174.35 | 176.15 | 176.15 | 2.32% | 1,118 |
| Feb 26, 2026 | 176.30 | 176.30 | 172.15 | 172.15 | 172.15 | -2.35% | 480 |
| Feb 25, 2026 | 173.70 | 177.30 | 173.70 | 176.30 | 176.30 | 1.21% | 655 |
| Feb 24, 2026 | 175.55 | 175.55 | 174.20 | 174.20 | 174.20 | 1.84% | 157 |
| Feb 23, 2026 | 171.10 | 172.10 | 170.90 | 171.05 | 171.05 | -1.44% | 464 |
| Feb 20, 2026 | 169.00 | 173.55 | 168.10 | 173.55 | 173.55 | 4.20% | 957 |
| Feb 19, 2026 | 167.15 | 167.50 | 166.55 | 166.55 | 166.55 | -0.15% | 180 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.45 | 166.80 | 166.80 | -0.03% | 659 |
| Feb 17, 2026 | 169.20 | 169.40 | 166.85 | 166.85 | 166.85 | -0.12% | 220 |
| Feb 16, 2026 | 171.30 | 171.30 | 167.05 | 167.05 | 167.05 | -2.51% | 98 |
| Feb 13, 2026 | 171.65 | 171.65 | 170.20 | 171.35 | 171.35 | -0.20% | 133 |
| Feb 12, 2026 | 172.15 | 173.15 | 171.70 | 171.70 | 171.70 | -0.41% | 269 |
| Feb 11, 2026 | 172.45 | 173.05 | 172.40 | 172.40 | 172.40 | 0.12% | 182 |
| Feb 10, 2026 | 172.10 | 173.40 | 171.95 | 172.20 | 172.20 | 1.12% | 383 |
| Feb 9, 2026 | 169.95 | 170.50 | 169.95 | 170.30 | 170.30 | -0.18% | 414 |
| Feb 6, 2026 | 168.00 | 170.60 | 168.00 | 170.60 | 170.60 | 1.25% | 43 |
| Feb 5, 2026 | 169.85 | 169.85 | 168.50 | 168.50 | 168.50 | -1.12% | 121 |
| Feb 4, 2026 | 165.35 | 170.75 | 165.35 | 170.40 | 170.40 | 3.37% | 18 |
| Feb 3, 2026 | 164.15 | 164.85 | 162.80 | 164.85 | 164.85 | 1.26% | 313 |
| Feb 2, 2026 | 162.10 | 163.15 | 162.10 | 162.80 | 162.80 | 0.65% | 168 |
| Jan 30, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -0.25% | 21 |
| Jan 29, 2026 | 163.30 | 163.30 | 161.25 | 162.15 | 162.15 | 1.92% | 740 |
| Jan 28, 2026 | 160.70 | 161.50 | 159.10 | 159.10 | 159.10 | -0.96% | 888 |
| Jan 27, 2026 | 160.40 | 160.95 | 160.40 | 160.65 | 160.65 | 0.41% | 332 |
| Jan 26, 2026 | 159.75 | 160.15 | 159.75 | 160.00 | 160.00 | 0.79% | 343 |
| Jan 23, 2026 | 159.05 | 159.90 | 158.00 | 158.75 | 158.75 | -1.00% | 392 |
| Jan 22, 2026 | 161.05 | 161.30 | 160.35 | 160.35 | 160.35 | 0.85% | 315 |
| Jan 21, 2026 | 159.35 | 159.35 | 157.50 | 159.00 | 159.00 | 0.95% | 520 |
| Jan 20, 2026 | 158.75 | 158.95 | 156.75 | 157.50 | 157.50 | -1.65% | 409 |
| Jan 19, 2026 | 159.55 | 161.20 | 159.55 | 160.15 | 160.15 | -0.62% | 2,499 |
| Jan 16, 2026 | 164.00 | 164.00 | 161.15 | 161.15 | 161.15 | -2.78% | 787 |
| Jan 15, 2026 | 163.05 | 166.25 | 162.15 | 165.75 | 165.75 | 2.41% | 999 |
| Jan 14, 2026 | 161.05 | 163.05 | 161.05 | 161.85 | 161.85 | 1.31% | 1,576 |
| Jan 13, 2026 | 170.00 | 170.00 | 159.75 | 159.75 | 159.75 | -9.67% | 5,294 |
| Jan 12, 2026 | 177.70 | 178.10 | 175.90 | 176.85 | 176.85 | 0.11% | 608 |
| Jan 9, 2026 | 176.25 | 176.90 | 176.25 | 176.65 | 176.65 | 1.06% | 127 |
| Jan 8, 2026 | 174.70 | 174.80 | 171.20 | 174.80 | 174.80 | -0.11% | 436 |
| Jan 7, 2026 | 176.05 | 177.35 | 174.85 | 175.00 | 175.00 | -0.31% | 162 |
| Jan 6, 2026 | 173.90 | 175.55 | 172.80 | 175.55 | 175.55 | -0.26% | 310 |
| Jan 5, 2026 | 176.55 | 178.35 | 174.45 | 176.00 | 176.00 | -1.26% | 440 |
| Jan 2, 2026 | 176.15 | 179.70 | 176.00 | 178.25 | 178.25 | 1.48% | 179 |
| Dec 30, 2025 | 174.85 | 175.65 | 174.85 | 175.65 | 175.65 | 0.14% | 109 |
| Dec 29, 2025 | 175.90 | 176.80 | 175.40 | 175.40 | 175.40 | 1.04% | 453 |
| Dec 23, 2025 | 175.05 | 175.85 | 173.60 | 173.60 | 173.60 | -0.20% | 128 |
| Dec 22, 2025 | 173.45 | 175.80 | 173.45 | 173.95 | 173.95 | -0.46% | 113 |
| Dec 19, 2025 | 175.70 | 175.70 | 174.75 | 174.75 | 174.75 | -0.48% | 28 |
| Dec 18, 2025 | 174.20 | 175.65 | 173.70 | 175.60 | 175.60 | 1.86% | 253 |
| Dec 17, 2025 | 172.65 | 173.25 | 172.40 | 172.40 | 172.40 | -1.34% | 61 |
| Dec 16, 2025 | 174.70 | 175.60 | 174.45 | 174.75 | 174.75 | 0.87% | 413 |
| Dec 15, 2025 | 172.05 | 174.30 | 172.05 | 173.25 | 173.25 | 1.55% | 399 |