Sika AG (FRA:SIKB)
Germany · Delayed Price · Currency is EUR 14.00
+0.16 (1.13%)
At close: Mar 27, 2026
FRA:SIKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Mar 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.84 | 1.44% | - |
| Mar 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | -0.71% | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | 3.70% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.25 | -3.57% | - |
| Mar 20, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.74 | -3.45% | 87 |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | -0.68% | - |
| Mar 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | -3.95% | - |
| Mar 17, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 14.92 | 4.83% | 447 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | -2.68% | - |
| Mar 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -2.61% | - |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.02 | 0.66% | - |
| Mar 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | -1.30% | - |
| Mar 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | -3.14% | - |
| Mar 9, 2026 | 15.60 | 15.90 | 15.10 | 15.90 | 15.61 | - | 278 |
| Mar 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | -5.36% | - |
| Mar 5, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.49 | 1.20% | 200 |
| Mar 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | -3.49% | - |
| Mar 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | -0.58% | - |
| Mar 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | 1.17% | - |
| Feb 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | -1.16% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.98 | 1.17% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 0.59% | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | -0.58% | - |
| Feb 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 4.91% | - |
| Feb 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | -1.21% | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | -0.60% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | -2.35% | - |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 0.59% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | - | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | -1.17% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 1.18% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.59 | 0.60% | - |
| Feb 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | - | - |
| Feb 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | 1.20% | - |
| Feb 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | -0.60% | - |
| Feb 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.40 | 3.09% | - |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | 0.62% | - |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | 1.26% | - |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | -1.85% | 70 |
| Jan 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | 3.18% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - | - |
| Jan 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - | - |
| Jan 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -3.09% | - |
| Jan 26, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 15.90 | 3.18% | 35 |
| Jan 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - | - |
| Jan 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | 1.95% | - |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | -1.91% | - |
| Jan 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -3.09% | - |
| Jan 19, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 15.90 | 1.89% | 378 |