Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 193.70
-1.25 (-0.64%)
At close: Sep 18, 2026
FRA:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -0.64% | - |
| Sep 17, 2026 | 191.75 | 194.95 | 191.75 | 194.95 | 194.95 | 1.01% | 90 |
| Sep 16, 2026 | 188.75 | 193.00 | 188.75 | 193.00 | 193.00 | 1.95% | 73 |
| Sep 15, 2026 | 190.15 | 190.15 | 186.40 | 189.30 | 189.30 | -1.76% | 2,410 |
| Sep 14, 2026 | 194.05 | 194.05 | 192.70 | 192.70 | 192.70 | -1.91% | 85 |
| Sep 11, 2026 | 194.90 | 197.15 | 194.90 | 196.45 | 196.45 | -0.08% | 90 |
| Sep 10, 2026 | 198.15 | 199.35 | 196.60 | 196.60 | 196.60 | -4.38% | 280 |
| Sep 9, 2026 | 204.60 | 206.20 | 204.60 | 205.60 | 205.60 | 0.83% | 67 |
| Sep 8, 2026 | 204.00 | 204.60 | 203.90 | 203.90 | 203.90 | -0.39% | 85 |
| Sep 7, 2026 | 205.50 | 205.50 | 203.80 | 204.70 | 204.70 | 1.14% | 260 |
| Sep 4, 2026 | 199.95 | 203.20 | 199.95 | 202.40 | 202.40 | -0.39% | 200 |
| Sep 3, 2026 | 198.35 | 203.20 | 198.35 | 203.20 | 203.20 | 1.91% | 45 |
| Sep 2, 2026 | 199.85 | 199.85 | 198.45 | 199.40 | 199.40 | -0.45% | 89 |
| Sep 1, 2026 | 201.80 | 201.90 | 200.00 | 200.30 | 200.30 | -1.91% | 154 |
| Aug 31, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.07% | - |
| Aug 28, 2026 | 202.70 | 206.40 | 202.70 | 206.40 | 206.40 | 1.03% | 5 |
| Aug 27, 2026 | 204.10 | 205.50 | 204.10 | 204.30 | 204.30 | -0.73% | 565 |
| Aug 26, 2026 | 201.60 | 205.80 | 201.60 | 205.80 | 205.80 | 3.63% | 80 |
| Aug 25, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.85% | - |
| Aug 24, 2026 | 197.20 | 200.30 | 197.20 | 200.30 | 200.30 | 0.73% | 69 |
| Aug 21, 2026 | 195.30 | 198.85 | 195.30 | 198.85 | 198.85 | 2.16% | 236 |
| Aug 20, 2026 | 196.75 | 196.75 | 194.65 | 194.65 | 194.65 | -1.77% | 15 |
| Aug 19, 2026 | 195.15 | 198.15 | 195.15 | 198.15 | 198.15 | - | 147 |
| Aug 18, 2026 | 199.40 | 199.70 | 198.15 | 198.15 | 198.15 | -0.92% | 85 |
| Aug 17, 2026 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | -0.99% | 260 |
| Aug 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.10% | - |
| Aug 13, 2026 | 204.30 | 205.30 | 202.20 | 202.20 | 202.20 | -2.08% | 560 |
| Aug 12, 2026 | 205.00 | 206.90 | 205.00 | 206.50 | 206.50 | 0.15% | 33 |
| Aug 11, 2026 | 205.30 | 206.30 | 204.20 | 206.20 | 206.20 | 0.10% | 142 |
| Aug 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.25% | - |
| Aug 7, 2026 | 201.80 | 208.60 | 201.80 | 208.60 | 208.60 | 0.82% | 125 |
| Aug 6, 2026 | 208.10 | 210.80 | 206.90 | 206.90 | 206.90 | 0.93% | 269 |
| Aug 5, 2026 | 204.90 | 205.00 | 204.90 | 205.00 | 205.00 | 2.40% | 30 |
| Aug 4, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 1.34% | - |
| Aug 3, 2026 | 193.55 | 199.00 | 193.55 | 197.55 | 197.55 | 2.20% | 765 |
| Jul 31, 2026 | 192.05 | 195.40 | 192.05 | 193.30 | 193.30 | -0.97% | 165 |
| Jul 30, 2026 | 189.70 | 195.20 | 189.70 | 195.20 | 195.20 | 3.58% | 109 |
| Jul 29, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | 2.09% | - |
| Jul 28, 2026 | 181.75 | 184.60 | 181.65 | 184.60 | 184.60 | 10.44% | 40 |
| Jul 27, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 0.84% | - |
| Jul 24, 2026 | 165.55 | 165.75 | 165.55 | 165.75 | 165.75 | -0.78% | 60 |
| Jul 23, 2026 | 168.20 | 168.20 | 165.35 | 167.05 | 167.05 | -1.76% | 212 |
| Jul 22, 2026 | 167.60 | 173.05 | 167.60 | 170.05 | 170.05 | 2.01% | 1,120 |
| Jul 21, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -1.42% | - |
| Jul 20, 2026 | 170.15 | 170.50 | 169.10 | 169.10 | 169.10 | -1.23% | 115 |
| Jul 17, 2026 | 172.20 | 172.20 | 171.05 | 171.20 | 171.20 | -1.44% | 150 |
| Jul 16, 2026 | 173.60 | 173.70 | 173.60 | 173.70 | 173.70 | 1.22% | 50 |
| Jul 15, 2026 | 170.05 | 171.60 | 170.05 | 171.60 | 171.60 | 0.88% | 100 |
| Jul 14, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -1.82% | - |
| Jul 13, 2026 | 174.15 | 174.15 | 173.25 | 173.25 | 173.25 | -1.14% | 12 |