Sika AG (LON:0Z4C)
London · Delayed Price · Currency is GBP · Price in CHF 195.08
-1.89 (-0.96%)
At close: Jul 31, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 218.05 | 218.80 | 214.80 | 215.80 | 215.80 | 0.84% | 65,471 |
| Jun 17, 2025 | 212.40 | 218.10 | 212.00 | 214.00 | 214.00 | 0.03% | 44,776 |
| Jun 16, 2025 | 209.40 | 214.80 | 209.00 | 213.94 | 213.94 | 0.92% | 70,424 |
| Jun 13, 2025 | 211.45 | 213.55 | 208.30 | 212.00 | 212.00 | -2.44% | 26,291 |
| Jun 12, 2025 | 217.70 | 218.60 | 215.40 | 217.30 | 217.30 | -1.90% | 12,267 |
| Jun 11, 2025 | 221.20 | 223.10 | 220.00 | 221.50 | 221.50 | 0.64% | 69,920 |
| Jun 10, 2025 | 218.75 | 223.30 | 215.30 | 220.09 | 220.09 | 0.32% | 38,957 |
| Jun 6, 2025 | 217.80 | 219.90 | 217.50 | 219.39 | 219.39 | 0.09% | 16,825 |
| Jun 5, 2025 | 220.70 | 221.00 | 218.00 | 219.18 | 219.18 | 0.13% | 11,150 |
| Jun 4, 2025 | 218.95 | 220.75 | 216.70 | 218.90 | 218.90 | 1.15% | 11,791 |
| Jun 3, 2025 | 217.50 | 218.30 | 215.40 | 216.42 | 216.42 | -0.41% | 54,645 |
| Jun 2, 2025 | 218.75 | 218.75 | 215.90 | 217.30 | 217.30 | -1.09% | 34,201 |
| May 30, 2025 | 220.70 | 223.70 | 219.05 | 219.69 | 219.69 | -1.57% | 56,825 |
| May 28, 2025 | 221.80 | 224.40 | 220.20 | 223.20 | 223.20 | -0.22% | 15,156 |
| May 27, 2025 | 222.45 | 225.00 | 221.75 | 223.70 | 223.70 | 0.33% | 14,442 |
| May 26, 2025 | 223.40 | 224.15 | 222.20 | 222.95 | 222.95 | 3.12% | 7,912 |
| May 23, 2025 | 219.45 | 221.90 | 214.80 | 216.20 | 216.20 | -1.10% | 45,708 |
| May 22, 2025 | 217.90 | 220.00 | 217.50 | 218.60 | 218.60 | -0.51% | 27,238 |
| May 21, 2025 | 221.70 | 221.95 | 217.50 | 219.73 | 219.73 | -2.80% | 12,094 |