Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 161.20
-5.70 (-3.42%)
Last updated: Apr 23, 2026, 8:14 AM CET
FRA:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 159.95 | 163.85 | 159.95 | 163.85 | 163.85 | 1.30% | 92 |
| Apr 15, 2026 | 159.65 | 162.40 | 159.65 | 161.75 | 161.75 | 1.35% | 98 |
| Apr 14, 2026 | 158.00 | 161.10 | 156.50 | 159.60 | 159.60 | 8.13% | 230 |
| Apr 13, 2026 | 146.85 | 147.60 | 146.85 | 147.60 | 147.60 | -2.41% | 130 |
| Apr 10, 2026 | 144.75 | 151.25 | 144.75 | 151.25 | 151.25 | 1.51% | 10 |
| Apr 9, 2026 | 146.55 | 149.00 | 146.55 | 149.00 | 149.00 | -0.10% | 170 |
| Apr 8, 2026 | 147.30 | 149.25 | 147.30 | 149.15 | 149.15 | 5.15% | 166 |
| Apr 7, 2026 | 141.90 | 144.20 | 141.85 | 141.85 | 141.85 | 0.21% | 137 |
| Apr 2, 2026 | 141.20 | 141.55 | 141.20 | 141.55 | 141.55 | -2.14% | 75 |
| Apr 1, 2026 | 141.35 | 144.65 | 141.35 | 144.65 | 144.65 | 2.12% | 170 |
| Mar 31, 2026 | 142.35 | 143.05 | 141.60 | 141.65 | 141.65 | -0.04% | 347 |
| Mar 30, 2026 | 139.10 | 141.70 | 139.10 | 141.70 | 141.70 | 0.07% | 54 |
| 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 |