Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	158.40	161.90	156.55	157.67	157.66	0.09%	44,689
Feb 11, 2026	157.43	159.00	156.80	157.52	157.52	0.12%	47,562
Feb 10, 2026	155.43	158.30	155.45	157.34	157.34	1.23%	64,339
Feb 9, 2026	156.80	158.00	154.60	155.42	155.42	-0.26%	302,712
Feb 6, 2026	154.85	156.70	152.90	155.83	155.83	0.75%	60,732
Feb 5, 2026	156.65	156.70	153.95	154.67	154.67	-1.01%	124,890
Feb 4, 2026	151.63	157.15	151.35	156.25	156.25	3.80%	116,333
Feb 3, 2026	151.23	153.90	148.75	150.53	150.53	0.23%	55,061
Feb 2, 2026	148.50	150.65	148.15	150.18	150.18	1.27%	94,332
Jan 30, 2026	148.75	149.00	147.70	148.30	148.30	-0.18%	73,040
Jan 29, 2026	148.90	149.80	147.70	148.57	148.57	-0.07%	259,294
Jan 28, 2026	147.38	149.00	147.25	148.68	148.68	0.70%	72,522
Jan 27, 2026	147.73	148.65	146.75	147.65	147.65	-0.14%	52,713
Jan 26, 2026	147.43	148.75	146.82	147.85	147.85	0.10%	25,778
Jan 23, 2026	147.58	148.35	146.15	147.70	147.70	-0.79%	242,099
Jan 22, 2026	150.45	150.60	148.00	148.87	148.87	1.35%	325,458
Jan 21, 2026	146.40	148.55	145.50	146.89	146.89	0.39%	162,887
Jan 20, 2026	147.68	148.05	145.25	146.32	146.32	-1.81%	190,065
Jan 19, 2026	148.75	150.60	147.78	149.02	149.02	-2.02%	308,298
Jan 16, 2026	153.78	154.20	149.31	152.08	152.08	0.10%	419,977
Jan 15, 2026	151.83	155.15	150.88	151.93	151.93	0.51%	284,992
Jan 14, 2026	149.63	152.22	149.55	151.16	151.15	1.36%	474,779
Jan 13, 2026	156.05	160.00	148.70	149.12	149.12	-9.50%	467,375
Jan 12, 2026	166.40	166.60	162.90	164.78	164.78	0.16%	116,297
Jan 9, 2026	162.00	165.05	161.20	164.52	164.52	1.94%	77,744
Jan 8, 2026	162.80	163.55	159.05	161.39	161.39	-1.39%	113,664
Jan 7, 2026	164.35	165.95	162.25	163.66	163.66	0.21%	134,978
Jan 6, 2026	164.30	164.85	160.03	163.33	163.33	-0.21%	85,604
Jan 5, 2026	163.33	165.95	159.55	163.68	163.68	0.68%	230,696
Dec 30, 2025	162.80	163.40	162.35	162.58	162.58	-0.19%	644,773
Dec 29, 2025	163.88	164.60	162.63	162.89	162.89	0.74%	39,290
Dec 24, 2025	161.70	161.70	161.70	161.70	161.70	-0.37%	896,136
Dec 23, 2025	162.30	163.40	161.67	162.30	162.30	0.31%	1,226,077
Dec 22, 2025	162.85	163.25	160.80	161.80	161.80	-0.64%	486,454
Dec 19, 2025	163.18	164.25	161.95	162.85	162.85	-0.22%	239,333
Dec 18, 2025	161.23	163.90	161.15	163.20	163.20	1.15%	150,410
Dec 17, 2025	162.90	163.00	160.35	161.34	161.34	-1.21%	245,746
Dec 16, 2025	163.13	164.50	162.75	163.32	163.32	0.49%	72,678
Dec 15, 2025	160.35	163.20	160.10	162.53	162.53	1.22%	142,214
Dec 12, 2025	159.08	162.05	158.95	160.56	160.56	0.85%	219,419
Dec 11, 2025	158.35	160.65	157.15	159.21	159.21	0.99%	368,906
Dec 10, 2025	157.03	158.08	155.40	157.65	157.65	0.24%	619,135
Dec 9, 2025	157.78	158.65	157.10	157.27	157.27	-0.62%	363,369
Dec 8, 2025	159.08	160.00	157.50	158.25	158.25	-1.36%	105,099
Dec 5, 2025	156.85	161.45	156.75	160.42	160.42	2.52%	256,272
Dec 4, 2025	156.75	158.20	156.15	156.48	156.48	0.30%	139,264
Dec 3, 2025	156.70	157.35	155.05	156.01	156.01	-0.33%	85,152
Dec 2, 2025	156.85	157.86	155.55	156.52	156.52	-0.27%	254,971
Dec 1, 2025	158.10	158.25	156.05	156.95	156.95	-0.91%	584,540
Nov 28, 2025	159.48	160.15	158.15	158.39	158.39	0.16%	265,079