Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 149.60
+1.05 (0.71%)
Jun 28, 2019, 4:00 PM EST
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 165.35 | 172.30 | 165.35 | 171.65 | 171.65 | 2.32% | 545 |
| Dec 4, 2025 | 164.35 | 168.15 | 164.35 | 167.75 | 167.75 | 1.30% | 273 |
| Dec 3, 2025 | 165.80 | 166.85 | 165.60 | 165.60 | 165.60 | -0.87% | 106 |
| Dec 2, 2025 | 166.40 | 168.70 | 166.40 | 167.05 | 167.05 | -0.27% | 400 |
| Dec 1, 2025 | 167.80 | 167.80 | 167.50 | 167.50 | 167.50 | -1.62% | 143 |
| Nov 28, 2025 | 167.65 | 170.60 | 167.65 | 170.25 | 170.25 | 0.41% | 61 |
| Nov 27, 2025 | 169.15 | 169.55 | 168.10 | 169.55 | 169.55 | -0.26% | 390 |
| Nov 26, 2025 | 167.35 | 170.55 | 167.35 | 170.00 | 170.00 | -0.58% | 708 |
| Nov 25, 2025 | 161.20 | 171.00 | 161.20 | 171.00 | 171.00 | 6.21% | 232 |
| Nov 24, 2025 | 164.05 | 169.65 | 161.00 | 161.00 | 161.00 | -0.34% | 737 |
| Nov 21, 2025 | 160.10 | 161.55 | 160.10 | 161.55 | 161.55 | -0.25% | 190 |
| Nov 20, 2025 | 159.45 | 162.50 | 159.45 | 161.95 | 161.95 | -0.22% | 178 |
| Nov 19, 2025 | 158.20 | 162.30 | 158.20 | 162.30 | 162.30 | 1.47% | 590 |
| Nov 18, 2025 | 163.00 | 163.00 | 159.95 | 159.95 | 159.95 | -3.18% | 500 |
| Nov 17, 2025 | 165.50 | 166.45 | 165.20 | 165.20 | 165.20 | -2.05% | 398 |
| Nov 14, 2025 | 165.85 | 169.00 | 165.85 | 168.65 | 168.65 | -0.15% | 1,384 |
| Nov 13, 2025 | 168.60 | 169.40 | 168.40 | 168.90 | 168.90 | -0.91% | 450 |
| Nov 12, 2025 | 167.60 | 171.35 | 167.60 | 170.45 | 170.45 | 0.92% | 315 |
| Nov 11, 2025 | 161.95 | 168.90 | 161.95 | 168.90 | 168.90 | 2.55% | 299 |
| Nov 10, 2025 | 164.10 | 165.00 | 164.10 | 164.70 | 164.70 | 1.39% | 2,815 |
| Nov 7, 2025 | 161.75 | 166.65 | 161.75 | 162.45 | 162.45 | -0.82% | 213 |
| Nov 6, 2025 | 161.95 | 163.80 | 161.95 | 163.80 | 163.80 | -0.15% | 487 |
| Nov 5, 2025 | 160.00 | 165.00 | 160.00 | 164.05 | 164.05 | 2.56% | 578 |
| Nov 4, 2025 | 160.50 | 160.50 | 159.95 | 159.95 | 159.95 | -1.63% | 8 |
| Nov 3, 2025 | 168.00 | 168.00 | 162.60 | 162.60 | 162.60 | -4.72% | 411 |
| Oct 31, 2025 | 169.00 | 170.65 | 168.75 | 170.65 | 170.65 | 0.03% | 45 |
| Oct 30, 2025 | 169.40 | 170.60 | 166.95 | 170.60 | 170.60 | 0.47% | 216 |
| Oct 29, 2025 | 171.85 | 173.20 | 169.80 | 169.80 | 169.80 | -3.52% | 364 |
| Oct 28, 2025 | 180.00 | 180.00 | 171.60 | 176.00 | 176.00 | -3.30% | 458 |
| Oct 27, 2025 | 191.90 | 191.90 | 182.00 | 182.00 | 182.00 | -4.76% | 351 |
| Oct 24, 2025 | 191.30 | 192.10 | 189.35 | 191.10 | 191.10 | -4.45% | 423 |
| Oct 23, 2025 | 190.00 | 200.00 | 189.60 | 200.00 | 200.00 | 5.10% | 904 |
| Oct 22, 2025 | 189.55 | 190.30 | 188.90 | 190.30 | 190.30 | -0.34% | 265 |
| Oct 21, 2025 | 190.50 | 190.95 | 188.50 | 190.95 | 190.95 | 1.27% | 122 |
| Oct 20, 2025 | 189.25 | 189.25 | 188.55 | 188.55 | 188.55 | -0.08% | 22 |
| Oct 17, 2025 | 188.70 | 188.95 | 187.70 | 188.70 | 188.70 | -0.68% | 141 |
| Oct 16, 2025 | 185.85 | 190.00 | 185.85 | 190.00 | 190.00 | 0.58% | 999 |
| Oct 15, 2025 | 185.15 | 189.25 | 185.15 | 188.90 | 188.90 | 2.16% | 220 |
| Oct 14, 2025 | 182.40 | 185.00 | 182.40 | 184.90 | 184.90 | 0.03% | 130 |
| Oct 13, 2025 | 190.05 | 190.05 | 184.60 | 184.85 | 184.85 | -1.49% | 558 |