Sika AG (FRA:SIKB)
Germany · Delayed Price · Currency is EUR 17.10
+0.60 (3.64%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:SIKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jul 23, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 225 |
| Jul 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 21, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | -1.18% | 92 |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jul 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Jul 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jul 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jul 13, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 68 |
| Jul 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| Jul 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jul 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jul 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jul 3, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 3.87% | 75 |
| Jul 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Jul 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jun 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jun 29, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 337 |
| Jun 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Jun 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jun 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jun 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jun 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 250 |
| Jun 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jun 16, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | -1.70% | 15 |
| Jun 15, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 10.00% | 110 |
| Jun 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jun 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jun 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Jun 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jun 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Jun 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jun 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jun 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jun 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Jun 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| May 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | 340 |
| May 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| May 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| May 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| May 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| May 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| May 19, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 4.03% | 61 |