Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 164.05
+1.05 (0.64%)
At close: Nov 7, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |