Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
235.48
+2.05 (0.88%)
Aug 15, 2025, 11:55 AM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 235.97 | 236.20 | 233.70 | 235.48 | - | 0.88% | 279 |
| Aug 14, 2025 | 235.34 | 236.01 | 232.99 | 233.43 | 233.43 | -1.25% | 3,220 |
| Aug 13, 2025 | 233.77 | 236.40 | 233.56 | 236.38 | 236.38 | -0.15% | 379 |
| Aug 12, 2025 | 234.01 | 236.73 | 234.01 | 236.73 | 236.73 | 1.53% | 446 |
| Aug 11, 2025 | 235.55 | 236.24 | 232.91 | 233.17 | 233.17 | -2.05% | 431 |
| Aug 8, 2025 | 238.33 | 240.84 | 237.03 | 238.05 | 238.05 | 0.36% | 387 |
| Aug 7, 2025 | 239.69 | 239.69 | 236.39 | 237.20 | 237.20 | 0.94% | 1,024 |
| Aug 6, 2025 | 235.30 | 236.21 | 234.08 | 235.00 | 235.00 | -0.24% | 2,064 |
| Aug 5, 2025 | 234.79 | 235.57 | 233.64 | 235.57 | 235.57 | -0.17% | 1,476 |
| Aug 4, 2025 | 233.38 | 236.05 | 233.38 | 235.96 | 235.96 | -2.91% | 428 |
| Aug 1, 2025 | 233.96 | 243.05 | 232.50 | 243.05 | 243.05 | 2.89% | 787 |
| Jul 31, 2025 | 238.25 | 239.57 | 235.96 | 236.22 | 236.22 | -3.27% | 255 |
| Jul 30, 2025 | 242.01 | 245.28 | 240.93 | 244.22 | 244.22 | -2.07% | 367 |
| Jul 29, 2025 | 249.93 | 249.93 | 242.90 | 249.38 | 249.38 | -3.34% | 108 |
| Jul 28, 2025 | 258.59 | 258.59 | 256.26 | 258.00 | 258.00 | -1.29% | 96 |
| Jul 25, 2025 | 259.70 | 263.37 | 259.70 | 261.38 | 261.38 | 0.93% | 163 |
| Jul 24, 2025 | 259.17 | 261.48 | 258.62 | 258.97 | 258.97 | 0.52% | 124 |
| Jul 23, 2025 | 257.60 | 260.81 | 256.35 | 257.64 | 257.64 | 2.42% | 258 |
| Jul 22, 2025 | 250.97 | 253.19 | 250.43 | 251.57 | 251.57 | -0.76% | 188 |
| Jul 21, 2025 | 252.69 | 255.23 | 252.69 | 253.48 | 253.48 | 0.75% | 185 |
| Jul 18, 2025 | 254.52 | 254.59 | 251.59 | 251.59 | 251.59 | -0.95% | 318 |
| Jul 17, 2025 | 254.00 | 254.01 | 251.52 | 254.01 | 254.01 | 0.57% | 235 |
| Jul 16, 2025 | 251.28 | 253.42 | 250.32 | 252.58 | 252.58 | -0.56% | 364 |
| Jul 15, 2025 | 256.33 | 256.36 | 253.87 | 254.00 | 254.00 | -0.28% | 152 |
| Jul 14, 2025 | 255.10 | 256.69 | 254.72 | 254.72 | 254.72 | -1.06% | 214 |
| Jul 11, 2025 | 258.95 | 259.63 | 257.41 | 257.46 | 257.46 | -3.24% | 3,125 |
| Jul 10, 2025 | 264.06 | 266.07 | 263.71 | 266.07 | 266.07 | 2.63% | 886 |
| Jul 9, 2025 | 260.79 | 261.19 | 258.87 | 259.26 | 259.26 | -0.22% | 341 |
| Jul 8, 2025 | 256.64 | 262.06 | 256.30 | 259.83 | 259.83 | -2.32% | 132 |
| Jul 7, 2025 | 261.87 | 266.00 | 260.15 | 266.00 | 266.00 | 0.78% | 167 |
| Jul 3, 2025 | 267.15 | 267.75 | 263.94 | 263.94 | 263.94 | -2.45% | 354 |
| Jul 2, 2025 | 270.21 | 272.61 | 269.57 | 270.57 | 270.57 | -0.14% | 281 |
| Jul 1, 2025 | 269.26 | 270.99 | 267.43 | 270.96 | 270.96 | 0.23% | 172 |
| Jun 30, 2025 | 271.34 | 272.40 | 269.84 | 270.35 | 270.35 | -1.98% | 100 |
| Jun 27, 2025 | 276.31 | 276.77 | 270.96 | 275.80 | 275.80 | 3.01% | 205 |
| Jun 26, 2025 | 270.34 | 271.58 | 267.30 | 267.73 | 267.73 | 0.40% | 617 |
| Jun 25, 2025 | 271.50 | 271.50 | 266.51 | 266.67 | 266.67 | -1.78% | 187 |
| Jun 24, 2025 | 273.27 | 275.50 | 270.31 | 271.50 | 271.50 | 5.25% | 101 |
| Jun 23, 2025 | 255.43 | 264.21 | 255.43 | 257.96 | 257.96 | 0.44% | 219 |
| Jun 20, 2025 | 260.94 | 260.94 | 256.85 | 256.85 | 256.85 | -3.58% | 268 |
| Jun 18, 2025 | 264.25 | 266.65 | 261.41 | 266.40 | 266.40 | 1.38% | 717 |
| Jun 17, 2025 | 267.57 | 268.60 | 262.57 | 262.77 | 262.77 | -0.68% | 583 |
| Jun 16, 2025 | 263.62 | 265.57 | 262.07 | 264.57 | 264.57 | 3.32% | 318 |
| Jun 13, 2025 | 258.95 | 259.31 | 255.86 | 256.06 | 256.06 | -4.80% | 301 |
| Jun 12, 2025 | 267.24 | 268.96 | 265.82 | 268.96 | 268.96 | 1.13% | 2,890 |
| Jun 11, 2025 | 270.41 | 271.44 | 265.90 | 265.96 | 265.96 | -0.84% | 352 |
| Jun 10, 2025 | 267.25 | 270.40 | 267.25 | 268.21 | 268.21 | 1.31% | 368 |
| Jun 9, 2025 | 268.84 | 269.40 | 264.75 | 264.75 | 264.75 | -1.03% | 455 |
| Jun 6, 2025 | 267.22 | 267.54 | 265.71 | 267.51 | 267.51 | 0.62% | 165 |
| Jun 5, 2025 | 267.86 | 267.98 | 265.73 | 265.86 | 265.86 | -0.20% | 474 |