ETR:SIKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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