FRA:SIKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	141.60	141.60	141.60	141.60	141.60	0.28%	-
Mar 26, 2026	141.50	141.50	141.20	141.20	141.20	-3.19%	93
Mar 25, 2026	143.05	146.85	143.05	145.85	141.81	2.86%	563
Mar 24, 2026	140.00	142.30	139.75	141.80	137.87	0.14%	363
Mar 23, 2026	138.00	141.60	132.95	141.60	137.68	-0.04%	480
Mar 20, 2026	139.45	141.65	139.45	141.65	137.73	0.75%	8
Mar 19, 2026	147.50	147.50	140.60	140.60	136.70	-6.73%	175
Mar 18, 2026	152.00	152.00	150.75	150.75	146.57	3.11%	55
Mar 17, 2026	146.20	146.20	146.20	146.20	142.15	-0.24%	-
Mar 16, 2026	148.75	148.85	146.10	146.55	142.49	-1.35%	350
Mar 13, 2026	150.25	150.25	148.55	148.55	144.43	-1.79%	105
Mar 12, 2026	153.75	155.00	150.40	151.25	147.06	-2.36%	103
Mar 11, 2026	155.65	155.65	154.90	154.90	150.61	-1.93%	90
Mar 10, 2026	159.90	160.25	157.05	157.95	153.57	2.17%	512
Mar 9, 2026	153.10	154.60	152.25	154.60	150.32	-1.31%	280
Mar 6, 2026	158.55	161.95	156.65	156.65	152.31	-2.67%	106
Mar 5, 2026	163.05	166.75	160.95	160.95	156.49	-3.80%	237
Mar 4, 2026	166.25	168.20	166.25	167.30	162.66	1.67%	169
Mar 3, 2026	172.25	172.25	164.55	164.55	159.99	-4.33%	65
Mar 2, 2026	176.00	176.00	171.80	172.00	167.23	-2.44%	180
Feb 27, 2026	171.50	176.30	171.50	176.30	171.42	1.00%	40
Feb 26, 2026	174.85	174.85	172.60	174.55	169.71	-0.74%	878
Feb 25, 2026	172.40	176.95	172.40	175.85	170.98	0.37%	135
Feb 24, 2026	169.65	175.80	169.65	175.20	170.35	1.95%	66
Feb 23, 2026	175.00	175.00	170.15	171.85	167.09	0.09%	90
Feb 20, 2026	166.50	171.70	166.50	171.70	166.94	3.03%	15
Feb 19, 2026	166.30	166.65	166.30	166.65	162.03	-	160
Feb 18, 2026	167.60	167.60	166.65	166.65	162.03	-1.13%	120
Feb 17, 2026	168.15	168.55	168.10	168.55	163.88	-1.09%	238
Feb 16, 2026	170.40	170.40	170.40	170.40	165.68	-0.38%	-
Feb 13, 2026	170.15	171.20	169.45	171.05	166.31	-1.07%	562
Feb 12, 2026	174.35	174.35	172.90	172.90	168.11	0.20%	22
Feb 11, 2026	171.00	172.90	171.00	172.55	167.77	0.06%	440
Feb 10, 2026	168.95	172.45	168.95	172.45	167.67	1.77%	50
Feb 9, 2026	172.55	172.55	169.45	169.45	164.76	-0.64%	345
Feb 6, 2026	168.65	170.55	166.70	170.55	165.82	0.59%	310
Feb 5, 2026	169.55	169.55	169.55	169.55	164.85	-0.70%	35
Feb 4, 2026	166.15	170.75	166.15	170.75	166.02	3.48%	175
Feb 3, 2026	163.80	165.00	163.15	165.00	160.43	1.54%	275
Feb 2, 2026	162.60	162.90	161.90	162.50	158.00	0.68%	486
Jan 30, 2026	161.25	161.80	161.25	161.40	156.93	-0.19%	148
Jan 29, 2026	160.40	162.90	160.40	161.70	157.22	0.06%	686
Jan 28, 2026	159.70	161.60	159.70	161.60	157.12	1.13%	1,139
Jan 27, 2026	160.80	160.90	159.80	159.80	155.37	-0.03%	175
Jan 26, 2026	159.55	159.90	159.55	159.85	155.42	0.60%	195
Jan 23, 2026	162.30	162.30	158.75	158.90	154.50	-1.06%	345
Jan 22, 2026	157.95	160.75	157.95	160.60	156.15	1.81%	783
Jan 21, 2026	156.70	158.45	156.70	157.75	153.38	0.70%	140
Jan 20, 2026	157.45	158.40	156.65	156.65	152.31	-3.03%	294
Jan 19, 2026	160.00	161.55	159.05	161.55	157.07	0.37%	375