Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 196.60
+7.50 (3.97%)
At close: Oct 2, 2026
ETR:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 196.30 | 197.20 | 195.50 | 196.60 | 196.60 | 3.97% | 318 |
| Oct 1, 2026 | 192.75 | 194.40 | 189.10 | 189.10 | 189.10 | -2.53% | 4,323 |
| Sep 30, 2026 | 196.85 | 197.60 | 191.70 | 194.00 | 194.00 | -1.07% | 1,273 |
| Sep 29, 2026 | 195.30 | 198.20 | 195.30 | 196.10 | 196.10 | 0.46% | 726 |
| Sep 28, 2026 | 193.90 | 197.45 | 193.85 | 195.20 | 195.20 | 0.90% | 634 |
| Sep 25, 2026 | 194.35 | 194.35 | 189.95 | 193.45 | 193.45 | 0.60% | 488 |
| Sep 24, 2026 | 196.75 | 197.35 | 191.50 | 192.30 | 192.30 | -2.14% | 1,964 |
| Sep 23, 2026 | 200.70 | 200.70 | 196.40 | 196.50 | 196.50 | -2.04% | 958 |
| Sep 22, 2026 | 197.45 | 202.80 | 196.80 | 200.60 | 200.60 | 2.61% | 1,402 |
| Sep 21, 2026 | 194.15 | 197.30 | 193.40 | 195.50 | 195.50 | 1.06% | 496 |
| Sep 18, 2026 | 194.50 | 195.00 | 192.80 | 193.45 | 193.45 | -0.72% | 556 |
| Sep 17, 2026 | 193.95 | 195.65 | 193.35 | 194.85 | 194.85 | 1.01% | 200 |
| Sep 16, 2026 | 191.10 | 193.35 | 190.65 | 192.90 | 192.90 | 1.90% | 865 |
| Sep 15, 2026 | 189.75 | 190.90 | 186.75 | 189.30 | 189.30 | -1.76% | 1,034 |
| Sep 14, 2026 | 194.20 | 195.80 | 190.25 | 192.70 | 192.70 | -1.48% | 1,008 |
| Sep 11, 2026 | 197.35 | 198.80 | 195.45 | 195.60 | 195.60 | -0.31% | 232 |
| Sep 10, 2026 | 199.55 | 199.55 | 195.65 | 196.20 | 196.20 | -1.68% | 1,008 |
| Sep 9, 2026 | 206.50 | 206.60 | 199.00 | 199.55 | 199.55 | -3.04% | 1,004 |
| Sep 8, 2026 | 203.20 | 205.90 | 203.20 | 205.80 | 205.80 | 0.29% | 1,112 |
| Sep 7, 2026 | 203.60 | 205.40 | 203.00 | 205.20 | 205.20 | 0.59% | 496 |
| Sep 4, 2026 | 203.30 | 204.40 | 202.40 | 204.00 | 204.00 | 1.44% | 396 |
| Sep 3, 2026 | 200.90 | 202.60 | 200.90 | 201.10 | 201.10 | 0.83% | 1,024 |
| Sep 2, 2026 | 200.30 | 203.30 | 198.40 | 199.45 | 199.45 | -0.57% | 675 |
| Sep 1, 2026 | 201.70 | 202.20 | 196.35 | 200.60 | 200.60 | -1.91% | 893 |
| Aug 31, 2026 | 206.80 | 207.20 | 204.50 | 204.50 | 204.50 | -0.39% | 547 |
| Aug 28, 2026 | 205.10 | 207.00 | 205.10 | 205.30 | 205.30 | 0.39% | 325 |
| Aug 27, 2026 | 204.00 | 204.80 | 203.90 | 204.50 | 204.50 | -0.34% | 285 |
| Aug 26, 2026 | 204.50 | 206.20 | 204.40 | 205.20 | 205.20 | 0.98% | 224 |
| Aug 25, 2026 | 200.80 | 204.00 | 200.10 | 203.20 | 203.20 | 1.45% | 606 |
| Aug 24, 2026 | 199.50 | 200.70 | 198.90 | 200.30 | 200.30 | 0.81% | 359 |
| Aug 21, 2026 | 196.90 | 201.40 | 196.10 | 198.70 | 198.70 | 0.91% | 1,103 |
| Aug 20, 2026 | 197.15 | 197.15 | 194.00 | 196.90 | 196.90 | -0.63% | 503 |
| Aug 19, 2026 | 196.00 | 198.75 | 195.30 | 198.15 | 198.15 | 0.66% | 635 |
| Aug 18, 2026 | 200.40 | 200.40 | 196.85 | 196.85 | 196.85 | -1.97% | 184 |
| Aug 17, 2026 | 204.00 | 204.40 | 200.00 | 200.80 | 200.80 | -0.64% | 798 |
| Aug 14, 2026 | 204.70 | 204.80 | 200.10 | 202.10 | 202.10 | -0.93% | 589 |
| Aug 13, 2026 | 205.40 | 206.20 | 203.90 | 204.00 | 204.00 | -1.07% | 682 |
| Aug 12, 2026 | 206.00 | 209.00 | 205.60 | 206.20 | 206.20 | -0.05% | 794 |
| Aug 11, 2026 | 206.40 | 208.20 | 204.40 | 206.30 | 206.30 | 0.05% | 1,541 |
| Aug 10, 2026 | 206.80 | 208.40 | 205.80 | 206.20 | 206.20 | -0.53% | 1,225 |
| Aug 7, 2026 | 204.20 | 209.20 | 203.50 | 207.30 | 207.30 | 1.12% | 1,148 |
| Aug 6, 2026 | 211.00 | 211.10 | 205.00 | 205.00 | 205.00 | -1.87% | 4,492 |
| Aug 5, 2026 | 205.30 | 209.20 | 205.10 | 208.90 | 208.90 | 2.45% | 4,307 |
| Aug 4, 2026 | 200.50 | 204.00 | 200.10 | 203.90 | 203.90 | 2.10% | 1,764 |
| Aug 3, 2026 | 199.50 | 200.00 | 197.35 | 199.70 | 199.70 | 2.12% | 1,687 |
| Jul 31, 2026 | 194.25 | 196.30 | 193.30 | 195.55 | 195.55 | 0.70% | 570 |
| Jul 30, 2026 | 192.05 | 194.20 | 191.85 | 194.20 | 194.20 | 1.15% | 1,426 |
| Jul 29, 2026 | 190.60 | 195.60 | 189.60 | 192.00 | 192.00 | 1.00% | 2,390 |
| Jul 28, 2026 | 184.60 | 190.30 | 182.85 | 190.10 | 190.10 | 9.00% | 3,144 |
| Jul 27, 2026 | 170.85 | 174.50 | 170.85 | 174.40 | 174.40 | 4.06% | 1,074 |