Sika AG (FRA:SIKB)
Germany · Delayed Price · Currency is EUR 19.50
-0.10 (-0.51%)
At close: Oct 23, 2026
FRA:SIKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -0.51% | 46 |
| Oct 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Oct 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Oct 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 15, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 3.23% | 2,000 |
| Oct 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Oct 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Oct 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Oct 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | - |
| Oct 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Oct 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 30, 2026 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | -1.02% | 456 |
| Sep 29, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.55% | 37 |
| Sep 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Sep 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Sep 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Sep 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Sep 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Sep 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Sep 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Sep 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Aug 26, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 6.06% | 2,500 |
| Aug 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Aug 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Aug 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Aug 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Aug 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |