Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
203.67
+4.69 (2.36%)
Dec 15, 2025, 4:00 PM EST
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | -0.31% | 1,593 |
| Dec 1, 2025 | 194.85 | 194.94 | 194.85 | 194.94 | 194.94 | -0.54% | 41 |
| Nov 25, 2025 | 194.33 | 196.01 | 194.33 | 196.01 | 196.01 | 4.22% | 1,038 |
| Nov 24, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | 1.03% | 100 |
| Nov 21, 2025 | 184.78 | 186.14 | 184.78 | 186.14 | 186.14 | 0.19% | 4,409 |
| Nov 20, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | 0.68% | 1,855 |
| Nov 19, 2025 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | -0.42% | 737 |
| Nov 18, 2025 | 186.56 | 186.56 | 185.30 | 185.30 | 185.30 | -2.73% | 6,716 |
| Nov 17, 2025 | 191.86 | 191.86 | 190.50 | 190.50 | 190.50 | -2.60% | 526 |
| Nov 14, 2025 | 196.05 | 196.05 | 194.79 | 195.59 | 195.59 | -0.24% | 102 |
| Nov 13, 2025 | 195.70 | 196.05 | 195.70 | 196.05 | 196.05 | -0.49% | 48 |
| Nov 12, 2025 | 197.60 | 199.00 | 196.52 | 197.01 | 197.01 | 1.09% | 53 |
| Nov 11, 2025 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | 5.80% | 159 |
| Nov 10, 2025 | 187.93 | 187.93 | 184.19 | 184.19 | 184.19 | -1.71% | 2,334 |
| Nov 6, 2025 | 187.26 | 187.40 | 187.26 | 187.40 | 187.40 | 0.91% | 69 |
| Nov 5, 2025 | 188.82 | 188.82 | 185.62 | 185.71 | 185.71 | 0.48% | 57 |
| Nov 4, 2025 | 184.01 | 186.51 | 183.94 | 184.83 | 184.83 | -1.50% | 218 |
| Nov 3, 2025 | 189.21 | 189.68 | 185.53 | 187.65 | 187.65 | -4.03% | 152,129 |
| Oct 31, 2025 | 195.67 | 196.48 | 194.16 | 195.53 | 195.53 | -0.62% | 1,923 |
| 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 |