Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 209.90
-0.90 (-0.43%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.20 | 210.70 | 208.80 | 209.90 | 209.90 | -0.43% | 2,237 |
| Nov 10, 2026 | 210.70 | 212.00 | 209.90 | 210.80 | 210.80 | 1.54% | 1,032 |
| Nov 9, 2026 | 203.20 | 207.60 | 203.20 | 207.60 | 207.60 | 1.86% | 507 |
| Nov 6, 2026 | 202.10 | 204.20 | 200.90 | 203.80 | 203.80 | -1.07% | 659 |
| Nov 5, 2026 | 208.40 | 209.40 | 205.40 | 206.00 | 206.00 | 0.93% | 810 |
| Nov 4, 2026 | 199.70 | 204.50 | 199.70 | 204.10 | 204.10 | 2.56% | 207 |
| Nov 3, 2026 | 199.05 | 202.50 | 198.25 | 199.00 | 199.00 | -1.39% | 1,717 |
| Nov 2, 2026 | 195.45 | 201.80 | 194.75 | 201.80 | 201.80 | 3.57% | 985 |
| Oct 30, 2026 | 194.40 | 195.40 | 193.20 | 194.85 | 194.85 | -0.38% | 529 |
| Oct 29, 2026 | 192.35 | 195.60 | 192.05 | 195.60 | 195.60 | 4.68% | 993 |
| Oct 28, 2026 | 189.00 | 191.10 | 186.85 | 186.85 | 186.85 | -1.29% | 1,780 |
| Oct 27, 2026 | 189.65 | 191.85 | 188.45 | 189.30 | 189.30 | -0.53% | 1,036 |
| Oct 26, 2026 | 192.45 | 192.45 | 189.95 | 190.30 | 190.30 | -2.54% | 1,139 |
| Oct 23, 2026 | 194.95 | 199.35 | 192.20 | 195.25 | 195.25 | -1.46% | 4,073 |
| Oct 22, 2026 | 199.95 | 199.95 | 198.15 | 198.15 | 198.15 | -1.22% | 636 |
| Oct 21, 2026 | 196.90 | 200.60 | 196.85 | 200.60 | 200.60 | 1.26% | 473 |
| Oct 20, 2026 | 196.75 | 199.30 | 194.20 | 198.10 | 198.10 | 0.13% | 1,265 |
| Oct 19, 2026 | 195.85 | 197.85 | 194.50 | 197.85 | 197.85 | 0.51% | 1,215 |
| Oct 16, 2026 | 195.90 | 197.75 | 195.65 | 196.85 | 196.85 | 0.85% | 821 |
| Oct 15, 2026 | 192.65 | 195.25 | 192.65 | 195.20 | 195.20 | 2.04% | 1,813 |
| Oct 14, 2026 | 189.50 | 193.65 | 189.50 | 191.30 | 191.30 | 5.60% | 1,661 |
| Oct 12, 2026 | 186.40 | 187.15 | 181.15 | 181.15 | 181.15 | -3.23% | 998 |
| Oct 9, 2026 | 185.95 | 189.00 | 185.95 | 187.20 | 187.20 | 2.30% | 444 |
| Oct 8, 2026 | 183.75 | 184.55 | 180.35 | 183.00 | 183.00 | -1.93% | 967 |
| Oct 7, 2026 | 187.30 | 189.00 | 185.20 | 186.60 | 186.60 | -0.32% | 1,876 |
| Oct 6, 2026 | 190.45 | 192.70 | 185.05 | 187.20 | 187.20 | -0.53% | 2,277 |
| Oct 5, 2026 | 197.55 | 198.60 | 186.95 | 188.20 | 188.20 | -4.27% | 5,218 |
| 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 |