Sika AG (LON:0Z4C)
London · Delayed Price · Currency is GBP · Price in CHF 180.26
+1.11 (0.62%)
At close: Oct 3, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 179.68 | 181.00 | 178.50 | 180.26 | 180.26 | 0.62% | 51,804 |
| Oct 2, 2025 | 179.23 | 180.80 | 177.95 | 179.15 | 179.15 | 0.84% | 85,574 |
| Oct 1, 2025 | 176.35 | 178.85 | 175.93 | 177.65 | 177.65 | 0.46% | 611,435 |
| Sep 30, 2025 | 177.48 | 177.65 | 175.65 | 176.83 | 176.83 | -0.05% | 75,392 |
| Sep 29, 2025 | 176.50 | 177.50 | 175.65 | 176.92 | 176.92 | 2.23% | 79,017 |
| Sep 26, 2025 | 173.33 | 174.50 | 172.03 | 173.07 | 173.07 | 0.98% | 146,916 |
| Sep 25, 2025 | 171.68 | 173.05 | 170.35 | 171.39 | 171.39 | -1.93% | 204,669 |
| Sep 24, 2025 | 176.70 | 177.10 | 173.85 | 174.77 | 174.77 | -2.17% | 34,929 |
| Sep 23, 2025 | 178.20 | 180.35 | 177.95 | 178.64 | 178.64 | -0.01% | 123,010 |
| Sep 22, 2025 | 180.05 | 180.15 | 177.10 | 178.66 | 178.66 | -2.00% | 215,808 |
| Sep 19, 2025 | 182.25 | 183.48 | 179.96 | 182.30 | 182.30 | -0.17% | 129,439 |
| Sep 18, 2025 | 181.73 | 183.75 | 181.50 | 182.61 | 182.61 | 0.51% | 437,556 |
| Sep 17, 2025 | 182.90 | 183.20 | 181.15 | 181.68 | 181.68 | -1.07% | 57,952 |
| Sep 16, 2025 | 184.40 | 184.60 | 182.45 | 183.65 | 183.65 | -0.07% | 664,655 |
| Sep 15, 2025 | 185.68 | 186.30 | 182.85 | 183.79 | 183.79 | -0.63% | 143,178 |
| Sep 12, 2025 | 187.03 | 187.10 | 184.55 | 184.95 | 184.95 | -0.09% | 61,677 |
| Sep 11, 2025 | 186.35 | 187.00 | 184.55 | 185.12 | 185.12 | 0.44% | 462,590 |
| Sep 10, 2025 | 186.65 | 187.30 | 183.40 | 184.30 | 184.30 | -1.47% | 427,478 |
| Sep 9, 2025 | 187.88 | 188.33 | 185.25 | 187.05 | 187.05 | 0.07% | 829,718 |
| Sep 8, 2025 | 185.73 | 187.30 | 185.35 | 186.92 | 186.92 | -0.03% | 356,342 |
| Sep 5, 2025 | 184.80 | 187.26 | 183.64 | 186.98 | 186.98 | 2.01% | 533,287 |
| Sep 4, 2025 | 182.80 | 184.55 | 182.39 | 183.30 | 183.30 | 0.49% | 310,894 |
| Sep 3, 2025 | 182.25 | 183.99 | 181.90 | 182.40 | 182.40 | -1.01% | 486,221 |
| Sep 2, 2025 | 184.65 | 186.00 | 180.70 | 184.26 | 184.26 | -0.26% | 486,527 |
| Sep 1, 2025 | 185.33 | 185.60 | 184.10 | 184.75 | 184.75 | -0.82% | 272,422 |
| Aug 29, 2025 | 186.95 | 187.70 | 185.40 | 186.28 | 186.28 | -0.95% | 17,206 |
| 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 |