Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 193.75
-4.20 (-2.12%)
At close: Oct 23, 2026
FRA:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 201.80 | 201.80 | 193.75 | 193.75 | 193.75 | -2.12% | 130 |
| Oct 22, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -1.03% | - |
| Oct 21, 2026 | 197.60 | 200.00 | 197.60 | 200.00 | 200.00 | 2.38% | 50 |
| Oct 20, 2026 | 196.30 | 196.30 | 195.30 | 195.35 | 195.35 | -0.28% | 90 |
| Oct 19, 2026 | 195.70 | 195.90 | 195.10 | 195.90 | 195.90 | 0.80% | 59 |
| Oct 16, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | 0.36% | - |
| Oct 15, 2026 | 189.95 | 193.65 | 189.95 | 193.65 | 193.65 | 2.35% | 67 |
| Oct 14, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | 1.78% | - |
| Oct 13, 2026 | 186.25 | 186.30 | 185.90 | 185.90 | 185.90 | 0.08% | 22 |
| Oct 12, 2026 | 185.35 | 186.00 | 185.35 | 185.75 | 185.75 | -1.09% | 841 |
| Oct 9, 2026 | 181.75 | 187.80 | 181.75 | 187.80 | 187.80 | 1.05% | 150 |
| Oct 8, 2026 | 186.85 | 186.85 | 185.85 | 185.85 | 185.85 | -0.13% | 75 |
| Oct 7, 2026 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -2.18% | - |
| Oct 6, 2026 | 186.25 | 190.40 | 186.25 | 190.25 | 190.25 | -2.96% | 150 |
| Oct 5, 2026 | 199.35 | 199.35 | 196.05 | 196.05 | 196.05 | 1.11% | 39 |
| Oct 2, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 1.44% | - |
| Oct 1, 2026 | 189.45 | 191.45 | 189.45 | 191.15 | 191.15 | -0.96% | 225 |
| Sep 30, 2026 | 194.50 | 197.10 | 192.65 | 193.00 | 193.00 | -1.76% | 255 |
| Sep 29, 2026 | 194.65 | 197.95 | 194.65 | 196.45 | 196.45 | 2.18% | 305 |
| Sep 28, 2026 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.18% | - |
| Sep 25, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.16% | - |
| Sep 24, 2026 | 194.95 | 194.95 | 192.90 | 192.90 | 192.90 | -2.50% | 175 |
| Sep 23, 2026 | 199.65 | 199.65 | 197.85 | 197.85 | 197.85 | -2.10% | 20 |
| Sep 22, 2026 | 195.60 | 202.10 | 195.60 | 202.10 | 202.10 | 4.26% | 125 |
| Sep 21, 2026 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 0.08% | - |
| 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 |