Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 171.70
+5.05 (3.03%)
At close: Feb 20, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 166.50 | 171.70 | 166.50 | 171.70 | 171.70 | 3.03% | 15 |
| Feb 19, 2026 | 166.30 | 166.65 | 166.30 | 166.65 | 166.65 | - | 160 |
| Feb 18, 2026 | 167.60 | 167.60 | 166.65 | 166.65 | 166.65 | -1.13% | 120 |
| Feb 17, 2026 | 168.15 | 168.55 | 168.10 | 168.55 | 168.55 | -1.09% | 238 |
| Feb 16, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.38% | - |
| Feb 13, 2026 | 170.15 | 171.20 | 169.45 | 171.05 | 171.05 | -1.07% | 562 |
| Feb 12, 2026 | 174.35 | 174.35 | 172.90 | 172.90 | 172.90 | 0.20% | 22 |
| Feb 11, 2026 | 171.00 | 172.90 | 171.00 | 172.55 | 172.55 | 0.06% | 440 |
| Feb 10, 2026 | 168.95 | 172.45 | 168.95 | 172.45 | 172.45 | 1.77% | 50 |
| Feb 9, 2026 | 172.55 | 172.55 | 169.45 | 169.45 | 169.45 | -0.64% | 345 |
| Feb 6, 2026 | 168.65 | 170.55 | 166.70 | 170.55 | 170.55 | 0.59% | 310 |
| Feb 5, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | -0.70% | 35 |
| Feb 4, 2026 | 166.15 | 170.75 | 166.15 | 170.75 | 170.75 | 3.48% | 175 |
| Feb 3, 2026 | 163.80 | 165.00 | 163.15 | 165.00 | 165.00 | 1.54% | 275 |
| Feb 2, 2026 | 162.60 | 162.90 | 161.90 | 162.50 | 162.50 | 0.68% | 486 |
| Jan 30, 2026 | 161.25 | 161.80 | 161.25 | 161.40 | 161.40 | -0.19% | 148 |
| Jan 29, 2026 | 160.40 | 162.90 | 160.40 | 161.70 | 161.70 | 0.06% | 686 |
| Jan 28, 2026 | 159.70 | 161.60 | 159.70 | 161.60 | 161.60 | 1.13% | 1,139 |
| Jan 27, 2026 | 160.80 | 160.90 | 159.80 | 159.80 | 159.80 | -0.03% | 175 |
| Jan 26, 2026 | 159.55 | 159.90 | 159.55 | 159.85 | 159.85 | 0.60% | 195 |
| Jan 23, 2026 | 162.30 | 162.30 | 158.75 | 158.90 | 158.90 | -1.06% | 345 |
| Jan 22, 2026 | 157.95 | 160.75 | 157.95 | 160.60 | 160.60 | 1.81% | 783 |
| Jan 21, 2026 | 156.70 | 158.45 | 156.70 | 157.75 | 157.75 | 0.70% | 140 |
| Jan 20, 2026 | 157.45 | 158.40 | 156.65 | 156.65 | 156.65 | -3.03% | 294 |
| Jan 19, 2026 | 160.00 | 161.55 | 159.05 | 161.55 | 161.55 | 0.37% | 375 |
| Jan 16, 2026 | 163.65 | 163.65 | 160.95 | 160.95 | 160.95 | -1.86% | 145 |
| Jan 15, 2026 | 161.75 | 164.20 | 161.75 | 164.00 | 164.00 | 0.92% | 220 |
| Jan 14, 2026 | 160.20 | 163.10 | 160.20 | 162.50 | 162.50 | 1.44% | 380 |
| Jan 13, 2026 | 170.15 | 170.15 | 160.20 | 160.20 | 160.20 | -9.52% | 266 |
| Jan 12, 2026 | 177.10 | 177.10 | 176.10 | 177.05 | 177.05 | -0.03% | 196 |
| Jan 9, 2026 | 173.50 | 177.10 | 173.50 | 177.10 | 177.10 | 2.25% | 114 |
| Jan 8, 2026 | 173.00 | 173.40 | 171.00 | 173.20 | 173.20 | -2.40% | 188 |
| Jan 7, 2026 | 174.65 | 178.20 | 174.65 | 177.45 | 177.45 | 2.31% | 335 |
| Jan 6, 2026 | 175.20 | 175.20 | 172.50 | 173.45 | 173.45 | -2.47% | 1,365 |
| Jan 5, 2026 | 179.00 | 179.00 | 177.85 | 177.85 | 177.85 | -0.64% | 65 |
| Jan 2, 2026 | 174.15 | 179.00 | 174.15 | 179.00 | 179.00 | 1.88% | 225 |
| Dec 30, 2025 | 173.20 | 175.70 | 173.20 | 175.70 | 175.70 | 0.26% | 64 |
| Dec 29, 2025 | 172.00 | 175.95 | 172.00 | 175.25 | 175.25 | 1.89% | 2,217 |
| Dec 23, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.47% | - |
| Dec 22, 2025 | 176.00 | 176.35 | 172.85 | 176.35 | 176.35 | 1.53% | 165 |
| Dec 19, 2025 | 173.80 | 175.70 | 173.70 | 173.70 | 173.70 | -0.97% | 191 |
| Dec 18, 2025 | 170.90 | 175.40 | 170.90 | 175.40 | 175.40 | 1.92% | 656 |
| Dec 17, 2025 | 172.60 | 173.30 | 172.10 | 172.10 | 172.10 | -1.43% | 347 |
| Dec 16, 2025 | 171.70 | 175.50 | 171.70 | 174.60 | 174.60 | 0.40% | 226 |
| Dec 15, 2025 | 171.70 | 174.15 | 171.70 | 173.90 | 173.90 | 1.40% | 856 |
| Dec 12, 2025 | 168.85 | 173.05 | 168.85 | 171.50 | 171.50 | 0.26% | 202 |
| Dec 11, 2025 | 166.85 | 171.05 | 166.85 | 171.05 | 171.05 | 1.82% | 710 |
| Dec 10, 2025 | 165.90 | 168.00 | 165.90 | 168.00 | 168.00 | 0.42% | 192 |
| Dec 9, 2025 | 166.20 | 168.35 | 166.20 | 167.30 | 167.30 | -0.36% | 310 |
| Dec 8, 2025 | 174.30 | 174.30 | 167.90 | 167.90 | 167.90 | -2.18% | 666 |