Sika AG (SKFOF)
OTCMKTS
· Delayed Price · Currency is USD
275.80
+8.07 (3.01%)
Jun 27, 2025, 3:52 PM EDT
Sika AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 4, 2025 | 266.46 | 268.09 | 266.08 | 266.41 | 266.41 | 1.51% | 346 |
Jun 3, 2025 | 262.64 | 264.08 | 262.45 | 262.45 | 262.45 | -1.44% | 371 |
Jun 2, 2025 | 266.50 | 267.01 | 263.76 | 266.27 | 266.27 | -0.69% | 3,274 |
May 30, 2025 | 268.12 | 268.41 | 265.10 | 268.13 | 268.13 | 0.05% | 1,312 |
May 29, 2025 | 269.41 | 269.41 | 264.34 | 268.00 | 268.00 | 1.10% | 592 |
May 28, 2025 | 267.07 | 267.84 | 265.10 | 265.10 | 265.10 | -1.23% | 583 |
May 27, 2025 | 272.40 | 272.40 | 268.30 | 268.40 | 268.40 | 1.75% | 7,915 |
May 23, 2025 | 262.77 | 267.50 | 262.77 | 263.78 | 263.78 | 0.45% | 811 |
May 22, 2025 | 264.45 | 264.82 | 262.43 | 262.60 | 262.60 | -1.82% | 767 |
May 21, 2025 | 266.64 | 267.91 | 266.10 | 267.47 | 267.47 | -0.65% | 364 |
May 20, 2025 | 270.46 | 271.60 | 268.27 | 269.21 | 269.21 | 0.87% | 400 |
May 19, 2025 | 264.35 | 266.88 | 263.02 | 266.88 | 266.88 | 1.65% | 960 |
May 16, 2025 | 262.61 | 264.35 | 261.56 | 262.54 | 262.54 | -0.05% | 714 |
May 15, 2025 | 262.70 | 263.15 | 260.43 | 262.67 | 262.67 | -0.10% | 794 |
May 14, 2025 | 262.20 | 263.75 | 260.71 | 262.94 | 262.94 | 0.64% | 61 |
May 13, 2025 | 257.41 | 261.28 | 257.31 | 261.28 | 261.28 | 2.64% | 148 |
May 12, 2025 | 254.07 | 255.08 | 251.08 | 254.56 | 254.56 | 2.69% | 2,293 |
May 9, 2025 | 248.68 | 250.58 | 247.85 | 247.89 | 247.89 | -0.67% | 2,571 |
May 8, 2025 | 253.33 | 253.33 | 246.57 | 249.55 | 249.55 | 2.33% | 1,899 |
May 7, 2025 | 249.45 | 251.53 | 243.86 | 243.86 | 243.86 | -2.54% | 288 |
May 6, 2025 | 252.18 | 254.17 | 249.92 | 250.21 | 250.21 | -0.47% | 301 |
May 5, 2025 | 255.18 | 255.18 | 250.80 | 251.38 | 251.38 | -0.04% | 2,367 |
May 2, 2025 | 252.41 | 254.92 | 250.56 | 251.48 | 251.48 | -0.54% | 536 |
May 1, 2025 | 245.15 | 252.86 | 241.98 | 252.86 | 252.86 | 3.00% | 228 |
Apr 30, 2025 | 245.66 | 252.96 | 245.48 | 245.48 | 245.48 | -0.48% | 162 |
Apr 29, 2025 | 250.52 | 250.52 | 246.42 | 246.66 | 246.66 | -1.06% | 641 |
Apr 28, 2025 | 250.34 | 252.72 | 248.91 | 249.29 | 249.29 | 0.90% | 467 |
Apr 25, 2025 | 249.68 | 249.68 | 246.21 | 247.06 | 247.06 | 1.55% | 409 |
Apr 24, 2025 | 243.61 | 246.31 | 242.87 | 243.29 | 243.29 | 2.91% | 205 |
Apr 23, 2025 | 242.91 | 247.21 | 236.40 | 236.40 | 236.40 | 0.70% | 249 |
Apr 22, 2025 | 237.04 | 239.41 | 233.76 | 234.76 | 234.76 | -2.91% | 590 |
Apr 21, 2025 | 245.45 | 245.99 | 237.94 | 241.80 | 241.80 | 3.12% | 596 |
Apr 17, 2025 | 237.40 | 241.60 | 232.61 | 234.49 | 234.49 | -1.39% | 348 |
Apr 16, 2025 | 238.02 | 242.56 | 237.26 | 237.80 | 237.80 | -0.97% | 678 |