Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 187.05
-0.40 (-0.21%)
At close: Oct 10, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 187.85 | 187.85 | 183.90 | 183.90 | 183.90 | -1.13% | 244 |
| Oct 9, 2025 | 186.45 | 187.20 | 185.90 | 186.00 | 186.00 | 0.05% | 172 |
| Oct 8, 2025 | 192.30 | 193.95 | 185.90 | 185.90 | 185.90 | -3.63% | 934 |
| Oct 7, 2025 | 193.70 | 193.70 | 192.90 | 192.90 | 192.90 | 0.05% | 3 |
| Oct 6, 2025 | 192.95 | 194.20 | 191.35 | 192.80 | 192.80 | -0.31% | 113 |
| Oct 3, 2025 | 192.85 | 193.80 | 192.85 | 193.40 | 193.40 | 1.36% | 23 |
| Oct 2, 2025 | 192.80 | 192.80 | 190.80 | 190.80 | 190.80 | 1.76% | 180 |
| Oct 1, 2025 | 188.75 | 190.25 | 187.50 | 187.50 | 187.50 | -1.00% | 51 |
| Sep 30, 2025 | 188.50 | 189.40 | 188.15 | 189.40 | 189.40 | 0.16% | 274 |
| Sep 29, 2025 | 188.35 | 189.65 | 188.35 | 189.10 | 189.10 | 1.20% | 155 |
| Sep 26, 2025 | 185.00 | 186.85 | 185.00 | 186.85 | 186.85 | 0.81% | 284 |
| Sep 25, 2025 | 183.65 | 185.35 | 183.10 | 185.35 | 185.35 | -0.72% | 642 |
| Sep 24, 2025 | 188.95 | 188.95 | 186.70 | 186.70 | 186.70 | -1.89% | 274 |
| Sep 23, 2025 | 191.45 | 191.45 | 190.30 | 190.30 | 190.30 | 0.03% | 32 |
| Sep 22, 2025 | 191.80 | 191.80 | 190.25 | 190.25 | 190.25 | -1.35% | 503 |
| Sep 19, 2025 | 195.00 | 195.00 | 192.85 | 192.85 | 192.85 | -1.53% | 511 |
| Sep 18, 2025 | 196.70 | 196.70 | 195.85 | 195.85 | 195.85 | 0.49% | 20 |
| Sep 17, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -0.43% | 18 |
| Sep 16, 2025 | 197.15 | 197.15 | 195.75 | 195.75 | 195.75 | -0.53% | 110 |
| Sep 15, 2025 | 198.65 | 198.65 | 196.80 | 196.80 | 196.80 | -0.63% | 52 |
| Sep 12, 2025 | 199.70 | 199.70 | 198.05 | 198.05 | 198.05 | -0.58% | 66 |
| Sep 11, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 1.07% | 230 |
| Sep 10, 2025 | 199.55 | 199.75 | 196.95 | 197.10 | 197.10 | -0.93% | 69 |
| Sep 9, 2025 | 200.70 | 200.70 | 198.95 | 198.95 | 198.95 | -0.97% | 45 |
| Sep 8, 2025 | 199.20 | 200.90 | 199.20 | 200.90 | 200.90 | 1.39% | 73 |
| Sep 5, 2025 | 199.75 | 199.75 | 198.15 | 198.15 | 198.15 | 1.28% | 25 |
| Sep 4, 2025 | 195.50 | 195.70 | 195.45 | 195.65 | 195.65 | 0.57% | 53 |
| Sep 3, 2025 | 194.40 | 195.55 | 194.40 | 194.55 | 194.55 | 0.49% | 213 |
| Sep 2, 2025 | 193.30 | 193.60 | 193.30 | 193.60 | 193.60 | -1.95% | 46 |
| Sep 1, 2025 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | -0.25% | 1 |
| Aug 29, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -1.62% | 1 |
| Aug 28, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0.20% | 10 |
| Aug 27, 2025 | 200.10 | 200.80 | 200.10 | 200.80 | 200.80 | -0.10% | 15 |
| Aug 26, 2025 | 202.30 | 202.30 | 201.00 | 201.00 | 201.00 | -0.84% | 87 |
| Aug 25, 2025 | 202.60 | 203.40 | 202.40 | 202.70 | 202.70 | -0.34% | 53 |
| Aug 22, 2025 | 202.20 | 203.60 | 201.50 | 203.40 | 203.40 | 1.40% | 90 |
| Aug 21, 2025 | 201.30 | 201.30 | 200.50 | 200.60 | 200.60 | -1.43% | 130 |
| Aug 20, 2025 | 204.00 | 204.00 | 203.50 | 203.50 | 203.50 | -0.15% | 191 |
| Aug 19, 2025 | 202.70 | 203.80 | 202.70 | 203.80 | 203.80 | 2.26% | 28 |
| Aug 18, 2025 | 198.20 | 199.60 | 198.00 | 199.30 | 199.30 | -0.65% | 302 |
| Aug 15, 2025 | 203.00 | 203.40 | 200.60 | 200.60 | 200.60 | -0.25% | 202 |
| Aug 14, 2025 | 202.70 | 202.70 | 201.10 | 201.10 | 201.10 | - | 10 |
| Aug 13, 2025 | 200.00 | 201.10 | 200.00 | 201.10 | 201.10 | -0.25% | 52 |
| Aug 12, 2025 | 201.00 | 201.60 | 200.30 | 201.60 | 201.60 | - | 163 |
| Aug 11, 2025 | 206.80 | 206.80 | 201.60 | 201.60 | 201.60 | -1.51% | 64 |
| Aug 8, 2025 | 204.20 | 204.70 | 204.20 | 204.70 | 204.70 | - | 50 |
| Aug 7, 2025 | 203.60 | 206.70 | 203.60 | 204.70 | 204.70 | 1.24% | 181 |
| Aug 6, 2025 | 202.90 | 204.50 | 201.10 | 202.20 | 202.20 | -0.15% | 48 |
| Aug 5, 2025 | 203.40 | 203.40 | 202.50 | 202.50 | 202.50 | -0.30% | 39 |
| Aug 4, 2025 | 202.00 | 203.10 | 202.00 | 203.10 | 203.10 | 0.05% | 50 |