Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 170.15
+0.85 (0.50%)
At close: Nov 28, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 171.40 | 171.40 | 169.85 | 170.15 | 170.15 | 0.50% | 373 |
| Nov 27, 2025 | 168.95 | 169.90 | 168.00 | 169.30 | 169.30 | -0.09% | 922 |
| Nov 26, 2025 | 169.45 | 170.10 | 168.60 | 169.45 | 169.45 | 0.62% | 432 |
| Nov 25, 2025 | 163.00 | 168.45 | 162.00 | 168.40 | 168.40 | 3.41% | 1,526 |
| Nov 24, 2025 | 164.30 | 165.70 | 162.85 | 162.85 | 162.85 | 0.56% | 8,391 |
| Nov 21, 2025 | 161.20 | 162.15 | 161.00 | 161.95 | 161.95 | -0.64% | 832 |
| Nov 20, 2025 | 162.60 | 163.95 | 162.05 | 163.00 | 163.00 | 0.49% | 809 |
| Nov 19, 2025 | 160.00 | 162.30 | 159.75 | 162.20 | 162.20 | 1.28% | 1,348 |
| Nov 18, 2025 | 162.95 | 163.10 | 160.15 | 160.15 | 160.15 | -2.67% | 686 |
| Nov 17, 2025 | 168.85 | 168.85 | 164.55 | 164.55 | 164.55 | -1.76% | 1,066 |
| Nov 14, 2025 | 170.25 | 170.25 | 167.50 | 167.50 | 167.50 | -0.80% | 1,095 |
| Nov 13, 2025 | 170.40 | 171.25 | 168.45 | 168.85 | 168.85 | -1.14% | 720 |
| Nov 12, 2025 | 169.65 | 171.30 | 169.50 | 170.80 | 170.80 | 0.80% | 1,208 |
| Nov 11, 2025 | 164.85 | 169.90 | 164.85 | 169.45 | 169.45 | 3.67% | 1,818 |
| Nov 10, 2025 | 164.40 | 165.00 | 163.45 | 163.45 | 163.45 | 0.06% | 1,562 |
| Nov 7, 2025 | 165.25 | 165.25 | 163.35 | 163.35 | 163.35 | -0.15% | 67 |
| Nov 6, 2025 | 163.10 | 163.60 | 163.00 | 163.60 | 163.60 | 1.87% | 153 |
| Nov 5, 2025 | 159.95 | 160.60 | 159.95 | 160.60 | 160.60 | -0.19% | 321 |
| Nov 4, 2025 | 161.00 | 161.35 | 159.75 | 160.90 | 160.90 | -0.95% | 590 |
| Nov 3, 2025 | 167.25 | 167.50 | 162.45 | 162.45 | 162.45 | -4.36% | 640 |
| Oct 31, 2025 | 169.30 | 169.85 | 169.30 | 169.85 | 169.85 | 0.24% | 68 |
| Oct 30, 2025 | 170.05 | 170.05 | 167.20 | 169.45 | 169.45 | -0.76% | 209 |
| Oct 29, 2025 | 172.10 | 172.95 | 170.15 | 170.75 | 170.75 | -1.30% | 892 |
| Oct 28, 2025 | 177.30 | 177.30 | 173.00 | 173.00 | 173.00 | -4.95% | 2,613 |
| Oct 27, 2025 | 188.40 | 188.40 | 181.55 | 182.00 | 182.00 | -4.39% | 1,893 |
| Oct 24, 2025 | 194.70 | 194.70 | 188.95 | 190.35 | 190.35 | -0.91% | 2,394 |
| Oct 23, 2025 | 190.40 | 192.10 | 190.20 | 192.10 | 192.10 | 0.26% | 586 |
| Oct 22, 2025 | 190.00 | 191.60 | 190.00 | 191.60 | 191.60 | 0.37% | 257 |
| Oct 21, 2025 | 189.00 | 191.15 | 188.95 | 190.90 | 190.90 | 0.45% | 933 |
| Oct 20, 2025 | 189.65 | 190.05 | 189.00 | 190.05 | 190.05 | 0.42% | 147 |
| Oct 17, 2025 | 189.70 | 190.25 | 189.25 | 189.25 | 189.25 | -0.58% | 580 |
| Oct 16, 2025 | 190.00 | 190.35 | 188.60 | 190.35 | 190.35 | 0.85% | 248 |
| Oct 15, 2025 | 187.35 | 189.40 | 187.35 | 188.75 | 188.75 | 1.83% | 619 |
| Oct 14, 2025 | 183.65 | 185.35 | 183.30 | 185.35 | 185.35 | 0.30% | 25 |
| Oct 13, 2025 | 184.40 | 185.30 | 184.40 | 184.80 | 184.80 | 0.49% | 333 |
| 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 |