Sika AG (FRA:SIKB)
Germany · Delayed Price · Currency is EUR 17.40
-0.20 (-1.14%)
Last updated: Dec 29, 2025, 4:34 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 16.40 | 17.30 | 16.40 | 17.30 | 17.30 | 5.49% | 150 |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 150 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Nov 17, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 1,700 |
| Nov 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Nov 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Nov 10, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 3.11% | 250 |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Nov 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 4, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -3.61% | 72 |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 29, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | -1.72% | 2,700 |
| Oct 28, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -7.45% | 2,440 |
| Oct 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |