Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 179.85
+1.40 (0.78%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 182.50 | 183.00 | 180.40 | 180.40 | 180.40 | -0.55% | 195 |
| Jun 25, 2026 | 181.10 | 181.50 | 180.80 | 181.40 | 181.40 | 2.40% | 1,468 |
| Jun 24, 2026 | 173.75 | 180.05 | 173.75 | 177.15 | 177.15 | 2.67% | 111 |
| Jun 23, 2026 | 174.20 | 174.20 | 172.55 | 172.55 | 172.55 | -1.88% | 15 |
| Jun 22, 2026 | 180.60 | 180.60 | 174.35 | 175.85 | 175.85 | -1.76% | 227 |
| Jun 19, 2026 | 177.90 | 179.95 | 177.90 | 179.00 | 179.00 | 0.56% | 195 |
| Jun 18, 2026 | 174.30 | 179.00 | 173.40 | 178.00 | 178.00 | 2.12% | 408 |
| Jun 17, 2026 | 172.05 | 174.45 | 172.05 | 174.30 | 174.30 | 0.23% | 130 |
| Jun 16, 2026 | 170.60 | 173.90 | 170.60 | 173.90 | 173.90 | 1.40% | 90 |
| Jun 15, 2026 | 169.70 | 174.30 | 169.70 | 171.50 | 171.50 | 1.99% | 320 |
| Jun 12, 2026 | 160.85 | 168.15 | 160.85 | 168.15 | 168.15 | 5.46% | 28 |
| Jun 11, 2026 | 161.05 | 161.15 | 159.45 | 159.45 | 159.45 | -0.90% | 195 |
| Jun 10, 2026 | 163.70 | 163.75 | 160.90 | 160.90 | 160.90 | -1.41% | 148 |
| Jun 9, 2026 | 159.75 | 163.25 | 159.75 | 163.20 | 163.20 | 1.94% | 260 |
| Jun 8, 2026 | 158.95 | 160.10 | 158.95 | 160.10 | 160.10 | -1.81% | 30 |
| Jun 5, 2026 | 161.90 | 163.50 | 161.90 | 163.05 | 163.05 | -1.72% | 65 |
| Jun 4, 2026 | 163.10 | 166.25 | 163.10 | 165.90 | 165.90 | 1.90% | 45 |
| Jun 3, 2026 | 163.95 | 163.95 | 160.75 | 162.80 | 162.80 | -2.37% | 47 |
| Jun 2, 2026 | 165.55 | 166.75 | 165.55 | 166.75 | 166.75 | -0.03% | 25 |
| Jun 1, 2026 | 165.80 | 166.80 | 165.80 | 166.80 | 166.80 | -1.33% | 120 |
| May 29, 2026 | 168.25 | 169.30 | 168.25 | 169.05 | 169.05 | 1.90% | 255 |
| May 28, 2026 | 165.50 | 165.90 | 165.50 | 165.90 | 165.90 | -0.84% | 100 |
| May 27, 2026 | 162.40 | 167.30 | 162.40 | 167.30 | 167.30 | 2.17% | 340 |
| May 26, 2026 | 162.00 | 164.00 | 162.00 | 163.75 | 163.75 | 3.28% | 135 |
| May 25, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -1.58% | - |
| May 22, 2026 | 156.00 | 161.10 | 156.00 | 161.10 | 161.10 | 6.58% | 250 |
| May 21, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -1.21% | - |
| May 20, 2026 | 151.65 | 153.25 | 151.30 | 153.00 | 153.00 | -0.42% | 376 |
| May 19, 2026 | 151.40 | 154.65 | 151.40 | 153.65 | 153.65 | 2.98% | 2,329 |
| May 18, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.70% | - |
| May 15, 2026 | 152.95 | 152.95 | 150.20 | 150.25 | 150.25 | -3.25% | 192 |
| May 14, 2026 | 154.00 | 155.30 | 154.00 | 155.30 | 155.30 | 0.19% | 20 |
| May 13, 2026 | 151.80 | 155.00 | 151.80 | 155.00 | 155.00 | 0.36% | 251 |
| May 12, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.03% | - |
| May 11, 2026 | 156.50 | 156.50 | 153.95 | 154.50 | 154.50 | -1.81% | 576 |
| May 8, 2026 | 157.65 | 157.65 | 157.35 | 157.35 | 157.35 | -0.19% | 125 |
| May 7, 2026 | 158.80 | 162.15 | 157.65 | 157.65 | 157.65 | 0.99% | 140 |
| May 6, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 1.63% | 5 |
| May 5, 2026 | 155.20 | 155.20 | 153.60 | 153.60 | 153.60 | -0.45% | 236 |
| May 4, 2026 | 156.00 | 156.30 | 154.30 | 154.30 | 154.30 | 1.11% | 121 |
| Apr 30, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -1.39% | - |
| Apr 29, 2026 | 156.30 | 156.55 | 154.75 | 154.75 | 154.75 | -0.32% | 160 |
| Apr 28, 2026 | 156.90 | 156.90 | 155.25 | 155.25 | 155.25 | -1.33% | 100 |
| Apr 27, 2026 | 157.10 | 157.35 | 157.10 | 157.35 | 157.35 | -0.69% | 30 |
| Apr 24, 2026 | 159.20 | 159.20 | 157.85 | 158.45 | 158.45 | -1.71% | 120 |
| Apr 23, 2026 | 159.50 | 161.60 | 159.50 | 161.20 | 161.20 | -2.15% | 120 |
| Apr 22, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -2.02% | - |
| Apr 21, 2026 | 164.60 | 168.15 | 164.60 | 168.15 | 168.15 | 1.60% | 13 |
| Apr 20, 2026 | 167.55 | 167.55 | 165.50 | 165.50 | 165.50 | -3.07% | 24 |
| Apr 17, 2026 | 161.90 | 171.35 | 161.90 | 170.75 | 170.75 | 4.21% | 150 |