Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
170.57
+5.81 (3.52%)
At close: Mar 25, 2026
SKFOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | 3.52% | 192 |
| Mar 24, 2026 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | 2.26% | 135 |
| Mar 23, 2026 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | 2.00% | 4,423 |
| Mar 20, 2026 | 157.47 | 157.96 | 157.47 | 157.96 | 157.96 | 0.43% | 268 |
| Mar 19, 2026 | 160.39 | 160.39 | 157.28 | 157.28 | 157.28 | -8.15% | 7 |
| Mar 18, 2026 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | 1.04% | 2,023 |
| Mar 16, 2026 | 169.50 | 169.50 | 169.48 | 169.48 | 169.48 | -0.16% | 6 |
| Mar 13, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -3.00% | 2 |
| Mar 12, 2026 | 176.22 | 176.22 | 175.00 | 175.00 | 175.00 | -1.26% | 1,822 |
| Mar 11, 2026 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | -0.55% | 13 |
| Mar 10, 2026 | 184.05 | 184.05 | 178.21 | 178.21 | 178.21 | 0.02% | 16 |
| Mar 9, 2026 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | -2.29% | 28 |
| Mar 6, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -3.67% | 10 |
| Mar 5, 2026 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | -8.37% | 1,091 |
| Feb 25, 2026 | 207.58 | 207.58 | 206.59 | 206.59 | 206.59 | 2.02% | 162 |
| Feb 24, 2026 | 204.94 | 204.94 | 202.49 | 202.49 | 202.49 | 0.03% | 1,670 |
| Feb 23, 2026 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | -0.79% | 11 |
| Feb 20, 2026 | 202.49 | 206.36 | 202.49 | 204.04 | 204.04 | 3.19% | 6,178 |
| Feb 17, 2026 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | -3.55% | 2 |
| Feb 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.32% | 5 |
| Feb 9, 2026 | 201.65 | 202.33 | 201.65 | 202.33 | 202.33 | 1.43% | 186 |
| Feb 4, 2026 | 201.98 | 201.98 | 199.47 | 199.47 | 199.47 | 2.56% | 538 |
| Feb 3, 2026 | 194.49 | 194.49 | 194.49 | 194.49 | 194.49 | 1.91% | 874 |
| Feb 2, 2026 | 191.54 | 191.54 | 190.84 | 190.84 | 190.84 | -1.02% | 2,324 |
| Jan 29, 2026 | 192.81 | 192.81 | 192.81 | 192.81 | 192.81 | 2.10% | 11 |
| Jan 28, 2026 | 193.42 | 193.42 | 188.85 | 188.85 | 188.85 | -1.30% | 349 |
| Jan 27, 2026 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | 2.75% | 3 |
| Jan 21, 2026 | 186.21 | 186.21 | 186.21 | 186.21 | 186.21 | -0.29% | 9 |
| Jan 20, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | -0.66% | 40 |
| Jan 14, 2026 | 189.98 | 189.98 | 188.00 | 188.00 | 188.00 | 1.04% | 123 |
| Jan 13, 2026 | 189.63 | 189.63 | 186.06 | 186.06 | 186.06 | -10.94% | 1,252 |
| Jan 12, 2026 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | 2.79% | 10 |
| Jan 8, 2026 | 203.27 | 203.27 | 203.27 | 203.27 | 203.27 | -0.74% | 10 |
| Jan 7, 2026 | 207.75 | 207.75 | 204.79 | 204.79 | 204.79 | -0.22% | 19 |
| Jan 6, 2026 | 203.90 | 205.24 | 203.90 | 205.24 | 205.24 | 0.37% | 60 |
| Jan 5, 2026 | 204.48 | 204.48 | 204.48 | 204.48 | 204.48 | -0.41% | 8 |
| Jan 2, 2026 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | 1.03% | 2 |
| Dec 30, 2025 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | -0.12% | 11 |
| Dec 23, 2025 | 203.46 | 203.46 | 203.46 | 203.46 | 203.46 | -0.63% | 110 |
| Dec 22, 2025 | 204.76 | 204.76 | 204.76 | 204.76 | 204.76 | -0.44% | 47 |
| Dec 18, 2025 | 205.66 | 205.66 | 205.66 | 205.66 | 205.66 | 2.01% | 2,878 |
| Dec 17, 2025 | 201.20 | 203.26 | 201.20 | 201.60 | 201.60 | -1.62% | 2,538 |
| Dec 16, 2025 | 207.25 | 207.25 | 204.65 | 204.91 | 204.91 | 0.61% | 1,458 |
| Dec 15, 2025 | 204.15 | 204.15 | 203.67 | 203.67 | 203.67 | 2.36% | 65 |
| Dec 12, 2025 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | -1.02% | 1,102 |
| Dec 11, 2025 | 200.61 | 201.03 | 200.50 | 201.03 | 201.03 | 3.76% | 87 |
| Dec 10, 2025 | 196.39 | 196.39 | 193.74 | 193.74 | 193.74 | -2.11% | 48 |
| Dec 5, 2025 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | 2.02% | 1,063 |
| Dec 4, 2025 | 194.87 | 194.87 | 194.00 | 194.00 | 194.00 | 0.77% | 168 |
| Dec 3, 2025 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | -0.94% | 14 |