Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 174.90
-4.50 (-2.51%)
At close: Jun 23, 2026
ETR:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | - | -1.02% | - |
| Jun 22, 2026 | 175.15 | 176.70 | 174.50 | 176.70 | 176.70 | -2.67% | 327 |
| Jun 19, 2026 | 181.05 | 181.55 | 177.85 | 181.55 | 181.55 | 1.37% | 1,233 |
| Jun 18, 2026 | 172.55 | 179.10 | 172.55 | 179.10 | 179.10 | 2.43% | 343 |
| Jun 17, 2026 | 174.05 | 175.70 | 174.05 | 174.85 | 174.85 | 1.07% | 469 |
| Jun 16, 2026 | 172.15 | 173.00 | 171.50 | 173.00 | 173.00 | 0.82% | 773 |
| Jun 15, 2026 | 175.90 | 176.50 | 171.60 | 171.60 | 171.60 | 4.41% | 1,130 |
| Jun 12, 2026 | 165.90 | 169.20 | 164.35 | 164.35 | 164.35 | 3.20% | 1,222 |
| Jun 11, 2026 | 159.85 | 161.55 | 159.25 | 159.25 | 159.25 | -1.58% | 353 |
| Jun 10, 2026 | 163.75 | 163.75 | 161.80 | 161.80 | 161.80 | -1.04% | 127 |
| Jun 9, 2026 | 161.95 | 165.00 | 161.95 | 163.50 | 163.50 | 1.49% | 414 |
| Jun 8, 2026 | 159.90 | 161.45 | 159.55 | 161.10 | 161.10 | -0.89% | 122 |
| Jun 5, 2026 | 164.40 | 164.40 | 162.55 | 162.55 | 162.55 | -0.61% | 115 |
| Jun 4, 2026 | 164.65 | 166.65 | 163.55 | 163.55 | 163.55 | -0.09% | 71 |
| Jun 3, 2026 | 164.15 | 165.10 | 160.85 | 163.70 | 163.70 | -0.85% | 421 |
| Jun 2, 2026 | 165.35 | 168.00 | 163.90 | 165.10 | 165.10 | 1.48% | 515 |
| Jun 1, 2026 | 167.10 | 167.10 | 162.70 | 162.70 | 162.70 | -3.41% | 319 |
| May 29, 2026 | 167.75 | 170.20 | 167.75 | 168.45 | 168.45 | 1.26% | 347 |
| May 28, 2026 | 166.95 | 170.30 | 166.20 | 166.35 | 166.35 | -0.51% | 202 |
| May 27, 2026 | 165.80 | 168.15 | 165.80 | 167.20 | 167.20 | 2.01% | 171 |
| May 26, 2026 | 163.00 | 164.60 | 162.80 | 163.90 | 163.90 | 2.12% | 614 |
| May 25, 2026 | 162.85 | 162.85 | 160.50 | 160.50 | 160.50 | -0.19% | 2 |
| May 22, 2026 | 158.35 | 160.80 | 157.80 | 160.80 | 160.80 | 2.88% | 226 |
| May 21, 2026 | 153.05 | 157.00 | 153.05 | 156.30 | 156.30 | 1.89% | 1,371 |
| May 20, 2026 | 152.55 | 154.20 | 150.60 | 153.40 | 153.40 | 0.76% | 646 |
| May 19, 2026 | 153.40 | 154.75 | 152.25 | 152.25 | 152.25 | -0.10% | 682 |
| May 18, 2026 | 149.20 | 153.00 | 148.20 | 152.40 | 152.40 | 0.40% | 1,309 |
| May 15, 2026 | 154.80 | 154.80 | 149.85 | 151.80 | 151.80 | -1.84% | 1,226 |
| May 14, 2026 | 154.50 | 154.65 | 151.20 | 154.65 | 154.65 | 0.26% | 155 |
| May 13, 2026 | 153.70 | 154.25 | 152.20 | 154.25 | 154.25 | 0.78% | 209 |
| May 12, 2026 | 154.55 | 155.00 | 152.50 | 153.05 | 153.05 | -1.58% | 266 |
| May 11, 2026 | 156.70 | 156.70 | 155.00 | 155.50 | 155.50 | -1.36% | 370 |
| May 8, 2026 | 157.80 | 157.80 | 156.60 | 157.65 | 157.65 | -0.72% | 751 |
| May 7, 2026 | 161.10 | 161.30 | 158.80 | 158.80 | 158.80 | -0.90% | 178 |
| May 6, 2026 | 157.85 | 163.05 | 157.45 | 160.25 | 160.25 | 3.12% | 642 |
| May 5, 2026 | 155.10 | 155.40 | 152.95 | 155.40 | 155.40 | 0.23% | 199 |
| May 4, 2026 | 157.45 | 157.60 | 155.05 | 155.05 | 155.05 | -0.86% | 393 |
| Apr 30, 2026 | 153.45 | 156.40 | 153.45 | 156.40 | 156.40 | 0.81% | 556 |
| Apr 29, 2026 | 156.85 | 156.85 | 154.95 | 155.15 | 155.15 | -0.80% | 407 |
| Apr 28, 2026 | 157.50 | 157.50 | 155.65 | 156.40 | 156.40 | -0.86% | 156 |
| Apr 27, 2026 | 157.10 | 158.50 | 156.55 | 157.75 | 157.75 | 0.29% | 297 |
| Apr 24, 2026 | 160.65 | 160.65 | 157.30 | 157.30 | 157.30 | -2.30% | 416 |
| Apr 23, 2026 | 161.80 | 162.15 | 160.70 | 161.00 | 161.00 | -0.65% | 471 |
| Apr 22, 2026 | 165.40 | 165.50 | 162.05 | 162.05 | 162.05 | -2.38% | 153 |
| Apr 21, 2026 | 167.00 | 168.05 | 166.00 | 166.00 | 166.00 | -0.18% | 310 |
| Apr 20, 2026 | 167.90 | 167.90 | 165.70 | 166.30 | 166.30 | -2.63% | 807 |
| Apr 17, 2026 | 164.50 | 171.90 | 164.50 | 170.80 | 170.80 | 4.53% | 1,469 |
| Apr 16, 2026 | 161.20 | 164.30 | 161.20 | 163.40 | 163.40 | 1.55% | 244 |
| Apr 15, 2026 | 160.50 | 162.55 | 160.50 | 160.90 | 160.90 | -0.22% | 977 |
| Apr 14, 2026 | 160.00 | 163.50 | 159.95 | 161.25 | 161.25 | 8.51% | 1,360 |