ETR:SIKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	165.40	167.60	165.30	167.60	167.60	0.84%	351
Jul 23, 2026	168.50	168.50	165.00	166.20	166.20	-2.49%	761
Jul 22, 2026	168.55	173.40	167.95	170.45	170.45	1.37%	1,687
Jul 21, 2026	167.05	168.45	167.05	168.15	168.15	0.03%	27
Jul 20, 2026	170.15	171.35	166.30	168.10	168.10	-2.38%	2,367
Jul 17, 2026	172.85	172.85	171.35	172.20	172.20	-0.49%	486
Jul 16, 2026	174.20	174.20	171.85	173.05	173.05	-1.54%	228
Jul 15, 2026	170.25	175.95	169.85	175.75	175.75	2.27%	693
Jul 14, 2026	171.05	172.50	170.10	171.85	171.85	-0.61%	465
Jul 13, 2026	174.75	174.75	172.90	172.90	172.90	-1.93%	182
Jul 10, 2026	176.00	177.30	175.35	176.30	176.30	0.71%	362
Jul 9, 2026	177.15	177.15	174.25	175.05	175.05	-1.13%	311
Jul 8, 2026	182.20	182.30	176.75	177.05	177.05	-4.84%	686
Jul 7, 2026	187.95	188.75	186.05	186.05	186.05	-0.72%	271
Jul 6, 2026	189.20	189.75	185.55	187.40	187.40	-1.32%	762
Jul 3, 2026	188.50	189.90	187.90	189.90	189.90	2.04%	1,543
Jul 2, 2026	183.90	187.15	183.90	186.10	186.10	1.53%	876
Jul 1, 2026	182.50	183.30	180.85	183.30	183.30	1.72%	89
Jun 30, 2026	178.90	180.80	178.90	180.20	180.20	2.07%	91
Jun 29, 2026	179.75	180.35	176.55	176.55	176.55	-2.51%	280
Jun 26, 2026	183.30	183.30	179.90	181.10	181.10	-0.30%	480
Jun 25, 2026	180.80	182.65	180.80	181.65	181.65	1.91%	1,035
Jun 24, 2026	173.50	178.25	173.50	178.25	178.25	2.06%	390
Jun 23, 2026	174.45	174.90	172.70	174.65	174.65	-1.16%	707
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