Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 161.00
-1.05 (-0.65%)
At close: Apr 23, 2026
ETR:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 147.95 | 148.60 | 147.15 | 148.60 | 148.60 | -0.93% | 239 |
| Apr 10, 2026 | 148.40 | 151.30 | 148.20 | 150.00 | 150.00 | 1.59% | 1,177 |
| Apr 9, 2026 | 148.35 | 148.35 | 147.40 | 147.65 | 147.65 | -0.37% | 162 |
| Apr 8, 2026 | 147.95 | 150.30 | 147.95 | 148.20 | 148.20 | 6.16% | 1,901 |
| Apr 7, 2026 | 142.95 | 144.10 | 139.05 | 139.60 | 139.60 | -1.83% | 777 |
| Apr 2, 2026 | 140.85 | 142.20 | 138.80 | 142.20 | 142.20 | -0.84% | 278 |
| Apr 1, 2026 | 146.15 | 146.15 | 143.00 | 143.40 | 143.40 | 1.67% | 421 |
| Mar 31, 2026 | 141.95 | 142.95 | 141.05 | 141.05 | 141.05 | -1.02% | 1,008 |
| Mar 30, 2026 | 140.05 | 142.50 | 139.40 | 142.50 | 142.50 | 1.86% | 662 |
| Mar 27, 2026 | 141.25 | 141.25 | 139.90 | 139.90 | 139.90 | -2.20% | 332 |
| Mar 26, 2026 | 143.25 | 143.25 | 141.45 | 143.05 | 143.05 | -0.56% | 1,037 |
| Mar 25, 2026 | 145.40 | 145.40 | 143.85 | 143.85 | 139.81 | 1.37% | 126 |
| Mar 24, 2026 | 140.75 | 142.05 | 140.00 | 141.90 | 137.91 | 0.25% | 2,229 |
| Mar 23, 2026 | 135.75 | 143.60 | 132.20 | 141.55 | 137.57 | 1.76% | 2,745 |
| Mar 20, 2026 | 141.25 | 141.60 | 139.05 | 139.10 | 135.19 | -0.29% | 1,346 |
| Mar 19, 2026 | 145.15 | 145.15 | 138.60 | 139.50 | 135.58 | -6.22% | 1,927 |
| Mar 18, 2026 | 151.45 | 151.45 | 148.75 | 148.75 | 144.57 | 1.50% | 233 |
| Mar 17, 2026 | 149.25 | 151.65 | 146.55 | 146.55 | 142.43 | -1.01% | 499 |
| Mar 16, 2026 | 148.00 | 148.05 | 145.55 | 148.05 | 143.89 | 0.27% | 489 |
| Mar 13, 2026 | 150.60 | 150.60 | 147.65 | 147.65 | 143.50 | -2.99% | 1,749 |
| Mar 12, 2026 | 153.55 | 155.50 | 152.20 | 152.20 | 147.92 | -1.33% | 274 |
| Mar 11, 2026 | 154.90 | 155.50 | 154.25 | 154.25 | 149.92 | -1.34% | 1,052 |
| Mar 10, 2026 | 158.30 | 159.40 | 156.35 | 156.35 | 151.96 | 1.66% | 694 |
| Mar 9, 2026 | 152.30 | 153.80 | 151.30 | 153.80 | 149.48 | -2.01% | 818 |
| Mar 6, 2026 | 163.75 | 163.80 | 155.70 | 156.95 | 152.54 | -3.42% | 1,311 |
| Mar 5, 2026 | 168.00 | 168.00 | 162.50 | 162.50 | 157.94 | -2.64% | 234 |
| Mar 4, 2026 | 166.80 | 167.90 | 166.35 | 166.90 | 162.21 | -0.65% | 211 |
| Mar 3, 2026 | 170.35 | 170.35 | 164.90 | 168.00 | 163.28 | -2.75% | 592 |
| Mar 2, 2026 | 172.10 | 178.00 | 171.65 | 172.75 | 167.90 | -1.93% | 2,042 |
| Feb 27, 2026 | 174.60 | 176.15 | 174.35 | 176.15 | 171.20 | 2.32% | 1,118 |
| Feb 26, 2026 | 176.30 | 176.30 | 172.15 | 172.15 | 167.31 | -2.35% | 480 |
| Feb 25, 2026 | 173.70 | 177.30 | 173.70 | 176.30 | 171.35 | 1.21% | 655 |
| Feb 24, 2026 | 175.55 | 175.55 | 174.20 | 174.20 | 169.31 | 1.84% | 157 |
| Feb 23, 2026 | 171.10 | 172.10 | 170.90 | 171.05 | 166.25 | -1.44% | 464 |
| Feb 20, 2026 | 169.00 | 173.55 | 168.10 | 173.55 | 168.67 | 4.20% | 957 |
| Feb 19, 2026 | 167.15 | 167.50 | 166.55 | 166.55 | 161.87 | -0.15% | 180 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.45 | 166.80 | 162.11 | -0.03% | 659 |
| Feb 17, 2026 | 169.20 | 169.40 | 166.85 | 166.85 | 162.16 | -0.12% | 220 |
| Feb 16, 2026 | 171.30 | 171.30 | 167.05 | 167.05 | 162.36 | -2.51% | 98 |
| Feb 13, 2026 | 171.65 | 171.65 | 170.20 | 171.35 | 166.54 | -0.20% | 133 |
| Feb 12, 2026 | 172.15 | 173.15 | 171.70 | 171.70 | 166.88 | -0.41% | 269 |
| Feb 11, 2026 | 172.45 | 173.05 | 172.40 | 172.40 | 167.56 | 0.12% | 182 |