Sika AG (ETR:SIKA)
Germany · Delayed Price · Currency is EUR 198.70
+1.80 (0.91%)
At close: Aug 21, 2026
ETR:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |