Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
195.53
-1.22 (-0.62%)
Oct 31, 2025, 3:34 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 194.07 | 196.80 | 194.07 | 196.75 | 196.75 | 1.11% | 1,205 |
| Oct 29, 2025 | 198.45 | 199.91 | 194.60 | 194.60 | 194.60 | -1.78% | 8,158 |
| Oct 28, 2025 | 202.30 | 202.69 | 198.12 | 198.12 | 198.12 | -6.95% | 1,320 |
| Oct 27, 2025 | 212.10 | 213.19 | 210.55 | 212.91 | 212.91 | -3.36% | 2,311 |
| Oct 24, 2025 | 221.57 | 222.90 | 219.90 | 220.31 | 220.31 | -4.71% | 624 |
| Oct 23, 2025 | 222.37 | 232.90 | 221.47 | 231.19 | 231.19 | 4.78% | 1,164 |
| Oct 22, 2025 | 220.99 | 223.48 | 220.52 | 220.65 | 220.65 | 0.02% | 518 |
| Oct 21, 2025 | 219.75 | 222.48 | 219.68 | 220.61 | 220.61 | -0.03% | 975 |
| Oct 20, 2025 | 220.40 | 222.60 | 220.10 | 220.69 | 220.69 | 0.32% | 1,233 |
| Oct 17, 2025 | 220.47 | 222.24 | 219.96 | 219.99 | 219.99 | -1.77% | 640 |
| Oct 16, 2025 | 221.03 | 223.94 | 219.80 | 223.94 | 223.94 | 2.08% | 1,721 |
| Oct 15, 2025 | 219.98 | 221.41 | 219.11 | 219.37 | 219.37 | 2.33% | 3,168 |
| Oct 14, 2025 | 213.90 | 216.46 | 213.90 | 214.38 | 214.38 | 0.08% | 1,225 |
| Oct 13, 2025 | 212.91 | 215.90 | 212.91 | 214.21 | 214.21 | -0.43% | 2,258 |
| Oct 10, 2025 | 214.61 | 216.23 | 212.46 | 215.15 | 215.15 | 0.54% | 1,126 |
| Oct 9, 2025 | 215.28 | 216.07 | 213.90 | 214.00 | 214.00 | -1.33% | 744 |
| Oct 8, 2025 | 219.25 | 219.25 | 213.90 | 216.87 | 216.87 | -3.49% | 565 |
| Oct 7, 2025 | 225.81 | 226.41 | 224.15 | 224.73 | 224.73 | -0.11% | 842 |
| Oct 6, 2025 | 225.63 | 227.58 | 224.97 | 224.97 | 224.97 | -0.37% | 1,443 |
| Oct 3, 2025 | 225.00 | 227.69 | 225.00 | 225.82 | 225.82 | 1.37% | 849 |
| Oct 2, 2025 | 223.95 | 225.20 | 222.25 | 222.76 | 222.76 | 0.05% | 1,441 |
| Oct 1, 2025 | 223.84 | 224.94 | 222.46 | 222.65 | 222.65 | 0.55% | 656 |
| Sep 30, 2025 | 222.58 | 223.92 | 221.43 | 221.44 | 221.44 | 0.33% | 2,954 |
| Sep 29, 2025 | 221.82 | 222.95 | 220.69 | 220.72 | 220.72 | 0.48% | 1,906 |
| Sep 26, 2025 | 215.85 | 219.67 | 215.85 | 219.67 | 219.67 | 2.06% | 754 |
| Sep 25, 2025 | 213.48 | 217.43 | 213.48 | 215.24 | 215.24 | -1.07% | 890 |
| Sep 24, 2025 | 219.38 | 220.21 | 217.56 | 217.56 | 217.56 | -2.74% | 520 |
| Sep 23, 2025 | 224.70 | 225.65 | 223.60 | 223.69 | 223.69 | 0.10% | 981 |
| Sep 22, 2025 | 224.72 | 225.16 | 223.14 | 223.47 | 223.47 | -1.66% | 1,386 |
| Sep 19, 2025 | 227.27 | 227.96 | 225.44 | 227.25 | 227.25 | -0.98% | 452 |
| Sep 18, 2025 | 228.96 | 231.43 | 228.96 | 229.50 | 229.50 | 0.15% | 331 |
| Sep 17, 2025 | 231.29 | 231.87 | 229.11 | 229.16 | 229.16 | -0.97% | 517 |
| Sep 16, 2025 | 236.87 | 236.87 | 230.94 | 231.41 | 231.41 | -0.32% | 390 |
| Sep 15, 2025 | 230.96 | 232.27 | 229.89 | 232.16 | 232.16 | 0.16% | 1,318 |
| Sep 12, 2025 | 233.73 | 234.16 | 231.47 | 231.79 | 231.79 | -0.19% | 592 |
| Sep 11, 2025 | 233.14 | 234.28 | 232.12 | 232.24 | 232.24 | 1.04% | 796 |
| Sep 10, 2025 | 232.92 | 232.92 | 229.20 | 229.85 | 229.85 | -0.85% | 715 |
| Sep 9, 2025 | 234.76 | 235.61 | 231.81 | 231.81 | 231.81 | -1.40% | 413 |
| Sep 8, 2025 | 235.80 | 236.34 | 234.25 | 235.11 | 235.11 | 1.49% | 9,354 |
| Sep 5, 2025 | 234.75 | 234.75 | 231.55 | 231.67 | 231.67 | 1.85% | 1,186 |
| Sep 4, 2025 | 227.54 | 229.18 | 226.28 | 227.45 | 227.45 | -0.46% | 536 |
| Sep 3, 2025 | 226.27 | 228.58 | 225.87 | 228.50 | 228.50 | 1.30% | 547 |
| Sep 2, 2025 | 224.84 | 226.35 | 223.88 | 225.57 | 225.57 | -3.04% | 967 |
| Aug 29, 2025 | 231.44 | 232.94 | 230.97 | 232.64 | 232.64 | -0.95% | 367 |
| Aug 28, 2025 | 234.76 | 234.95 | 232.87 | 234.86 | 234.86 | 1.33% | 1,742 |
| Aug 27, 2025 | 232.69 | 233.76 | 231.54 | 231.77 | 231.77 | -1.27% | 200 |
| Aug 26, 2025 | 234.68 | 234.91 | 232.82 | 234.76 | 234.76 | -0.82% | 1,321 |
| Aug 25, 2025 | 236.42 | 238.99 | 233.16 | 236.71 | 236.71 | -0.96% | 482 |
| Aug 22, 2025 | 233.41 | 239.06 | 233.21 | 239.00 | 239.00 | 2.12% | 370 |
| Aug 21, 2025 | 234.46 | 234.46 | 232.34 | 234.04 | 234.04 | -1.03% | 788 |