Sika AG (LON:0Z4C)
London · Delayed Price · Currency is GBP · Price in CHF 190.45
-0.50 (-0.26%)
At close: Aug 25, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 187.18 | 189.23 | 187.00 | 188.07 | 188.07 | 0.37% | 16,428 |
| Aug 27, 2025 | 187.58 | 188.10 | 186.38 | 187.37 | 187.37 | -0.85% | 15,908 |
| Aug 26, 2025 | 188.70 | 189.55 | 187.45 | 188.97 | 188.97 | -0.78% | 37,915 |
| Aug 25, 2025 | 190.90 | 191.45 | 189.70 | 190.45 | 190.45 | -0.26% | 53,930 |
| Aug 22, 2025 | 188.15 | 191.25 | 187.85 | 190.95 | 190.95 | 1.27% | 31,233 |
| Aug 21, 2025 | 190.40 | 190.75 | 188.00 | 188.55 | 188.55 | -1.75% | 29,411 |
| Aug 20, 2025 | 190.75 | 192.40 | 189.85 | 191.90 | 191.90 | 1.06% | 85,349 |
| Aug 19, 2025 | 188.20 | 192.10 | 188.15 | 189.89 | 189.89 | 0.69% | 42,883 |
| Aug 18, 2025 | 188.40 | 188.75 | 186.45 | 188.60 | 188.60 | -0.26% | 25,163 |
| Aug 15, 2025 | 190.35 | 191.50 | 189.10 | 189.10 | 189.10 | -0.66% | 25,738 |
| Aug 14, 2025 | 190.30 | 191.35 | 189.10 | 190.35 | 190.35 | 0.43% | 166,697 |
| Aug 13, 2025 | 192.00 | 192.45 | 188.13 | 189.53 | 189.53 | -0.26% | 156,139 |
| Aug 12, 2025 | 191.03 | 191.65 | 188.75 | 190.02 | 190.02 | -0.04% | 160,092 |
| Aug 11, 2025 | 194.30 | 194.70 | 190.10 | 190.10 | 190.10 | -1.71% | 17,572 |
| Aug 8, 2025 | 193.33 | 193.60 | 191.60 | 193.40 | 193.40 | 0.30% | 26,618 |
| Aug 7, 2025 | 191.13 | 194.40 | 190.38 | 192.82 | 192.82 | 1.58% | 547,614 |
| Aug 6, 2025 | 190.40 | 191.85 | 188.70 | 189.81 | 189.81 | -0.13% | 61,548 |
| Aug 5, 2025 | 191.43 | 191.45 | 189.29 | 190.06 | 190.06 | 0.50% | 34,671 |
| Aug 4, 2025 | 187.53 | 190.10 | 186.70 | 189.11 | 189.11 | -3.06% | 31,244 |
| Jul 31, 2025 | 196.00 | 196.90 | 192.50 | 195.08 | 195.08 | -0.96% | 52,046 |
| Jul 30, 2025 | 199.93 | 200.20 | 195.65 | 196.97 | 196.97 | -1.15% | 107,767 |
| Jul 29, 2025 | 201.00 | 201.80 | 197.20 | 199.27 | 199.27 | -3.89% | 168,778 |
| Jul 28, 2025 | 211.65 | 212.00 | 205.75 | 207.33 | 207.33 | 0.35% | 33,030 |
| Jul 25, 2025 | 205.60 | 208.85 | 205.30 | 206.61 | 206.61 | 0.15% | 26,889 |
| Jul 24, 2025 | 207.25 | 207.80 | 205.15 | 206.31 | 206.31 | 1.28% | 20,024 |
| Jul 23, 2025 | 201.58 | 204.55 | 201.20 | 203.69 | 203.69 | 1.79% | 42,089 |
| Jul 22, 2025 | 202.05 | 202.20 | 198.90 | 200.11 | 200.11 | -1.86% | 30,969 |
| Jul 21, 2025 | 202.25 | 204.40 | 201.90 | 203.90 | 203.90 | -0.29% | 83,475 |
| Jul 18, 2025 | 204.70 | 204.90 | 202.00 | 204.50 | 204.50 | 0.55% | 10,086 |
| Jul 17, 2025 | 204.43 | 204.50 | 202.10 | 203.38 | 203.38 | 0.51% | 15,550 |
| Jul 16, 2025 | 202.38 | 203.20 | 201.50 | 202.34 | 202.34 | -1.63% | 44,563 |
| Jul 15, 2025 | 205.30 | 207.10 | 203.80 | 205.69 | 205.69 | 0.47% | 154,443 |
| Jul 14, 2025 | 204.83 | 205.20 | 203.15 | 204.72 | 204.72 | -1.11% | 22,607 |
| Jul 11, 2025 | 210.45 | 211.00 | 205.70 | 207.02 | 207.02 | -1.24% | 24,931 |
| Jul 10, 2025 | 207.85 | 211.20 | 207.55 | 209.63 | 209.63 | 0.88% | 70,452 |
| Jul 9, 2025 | 208.20 | 208.10 | 205.60 | 207.80 | 207.80 | 1.26% | 41,910 |
| Jul 8, 2025 | 208.00 | 208.10 | 203.80 | 205.22 | 205.22 | -1.53% | 45,258 |
| Jul 7, 2025 | 208.80 | 209.40 | 207.50 | 208.41 | 208.41 | -0.42% | 12,681 |
| Jul 4, 2025 | 208.60 | 209.60 | 206.50 | 209.30 | 209.30 | -1.25% | 24,707 |
| Jul 3, 2025 | 215.75 | 216.50 | 208.00 | 211.95 | 211.95 | -0.87% | 93,716 |
| Jul 2, 2025 | 213.70 | 215.50 | 213.00 | 213.80 | 213.80 | 0.56% | 65,715 |
| Jul 1, 2025 | 215.15 | 215.30 | 211.60 | 212.61 | 212.61 | -2.09% | 141,301 |
| Jun 30, 2025 | 220.20 | 220.90 | 215.20 | 217.14 | 217.14 | -1.35% | 21,744 |
| Jun 27, 2025 | 217.00 | 220.10 | 216.90 | 220.10 | 220.10 | 2.14% | 39,317 |
| Jun 26, 2025 | 216.70 | 217.00 | 214.20 | 215.49 | 215.49 | -0.14% | 49,298 |
| Jun 25, 2025 | 220.70 | 222.00 | 215.80 | 215.80 | 215.80 | -1.60% | 9,272 |
| Jun 24, 2025 | 219.55 | 220.95 | 217.30 | 219.30 | 219.30 | 3.54% | 227,353 |
| Jun 23, 2025 | 210.15 | 214.80 | 209.80 | 211.80 | 211.80 | 0.14% | 226,837 |
| Jun 20, 2025 | 214.85 | 215.65 | 211.50 | 211.50 | 211.50 | -0.42% | 102,515 |
| Jun 19, 2025 | 214.65 | 215.80 | 212.40 | 212.40 | 212.40 | -1.58% | 15,683 |