Sika AG (FRA:SIKA)
Germany · Delayed Price · Currency is EUR 160.95
-2.85 (-1.74%)
Last updated: Jun 3, 2026, 11:35 AM CET
FRA:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | - | -1.80% | - |
| 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 |
| 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 | -0.43% | 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 |