Sika AG (FRA:SIKB)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
At close: Feb 20, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Feb 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Feb 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Feb 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Feb 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 70 |
| Jan 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 28, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Jan 26, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 3.18% | 35 |
| Jan 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jan 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jan 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jan 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Jan 19, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 1.89% | 378 |
| Jan 16, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -0.62% | 115 |
| Jan 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jan 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jan 13, 2026 | 17.40 | 17.40 | 15.70 | 15.70 | 15.70 | -9.77% | 150 |
| Jan 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jan 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jan 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jan 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 150 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jan 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Dec 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Dec 29, 2025 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | -1.14% | 153 |
| Dec 23, 2025 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 20 |
| Dec 22, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 100 |
| Dec 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | 94 |
| Dec 18, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 2.33% | 115 |
| Dec 17, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 0.58% | 203 |
| Dec 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Dec 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Dec 12, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.99% | 152 |
| Dec 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Dec 10, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | - | 1,397 |
| Dec 9, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -1.19% | 40 |
| Dec 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |