ETR:SIKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	164.45	164.45	160.95	160.95	-	-2.51%	-
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
May 22, 2026	158.35	160.80	157.80	160.80	160.80	2.88%	226
May 21, 2026	153.05	157.00	153.05	156.30	156.30	1.89%	1,371
May 20, 2026	152.55	154.20	150.60	153.40	153.40	0.76%	646
May 19, 2026	153.40	154.75	152.25	152.25	152.25	-0.10%	682
May 18, 2026	149.20	153.00	148.20	152.40	152.40	0.40%	1,309
May 15, 2026	154.80	154.80	149.85	151.80	151.80	-1.84%	1,226
May 14, 2026	154.50	154.65	151.20	154.65	154.65	0.26%	155
May 13, 2026	153.70	154.25	152.20	154.25	154.25	0.78%	209
May 12, 2026	154.55	155.00	152.50	153.05	153.05	-1.58%	266
May 11, 2026	156.70	156.70	155.00	155.50	155.50	-1.36%	370
May 8, 2026	157.80	157.80	156.60	157.65	157.65	-0.72%	751
May 7, 2026	161.10	161.30	158.80	158.80	158.80	-0.90%	178
May 6, 2026	157.85	163.05	157.45	160.25	160.25	3.12%	642
May 5, 2026	155.10	155.40	152.95	155.40	155.40	0.23%	199
May 4, 2026	157.45	157.60	155.05	155.05	155.05	-0.86%	393
Apr 30, 2026	153.45	156.40	153.45	156.40	156.40	0.81%	556
Apr 29, 2026	156.85	156.85	154.95	155.15	155.15	-0.80%	407
Apr 28, 2026	157.50	157.50	155.65	156.40	156.40	-0.86%	156
Apr 27, 2026	157.10	158.50	156.55	157.75	157.75	0.29%	297
Apr 24, 2026	160.65	160.65	157.30	157.30	157.30	-2.30%	416
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	2.32%	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