Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
251.59
-2.42 (-0.95%)
Jul 18, 2025, 2:40 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 254.52 | 254.59 | 251.59 | 251.59 | - | -0.95% | 52 |
| 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 |
| 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 |