Skip to main content
Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
264.61
+0.34 (0.13%)
Feb 21, 2025, 3:00 PM EST

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025264.91266.56263.01264.61264.610.92%737
Feb 20, 2025259.88263.54259.70262.21262.211.27%264
Feb 19, 2025259.30260.75258.25258.93258.93-2.25%324
Feb 18, 2025266.04266.19264.82264.88264.88-1.38%1,329
Feb 14, 2025269.36270.68268.28268.57268.570.50%349
Feb 13, 2025263.76267.26262.71267.23267.233.39%771
Feb 12, 2025254.97258.91254.97258.47258.471.08%329
Feb 11, 2025255.14256.61254.11255.71255.710.47%2,201
Feb 10, 2025254.48255.19253.35254.51254.510.97%768
Feb 7, 2025255.38256.56251.97252.05252.05-1.63%1,474
Feb 6, 2025256.74258.98256.10256.23256.232.03%514
Feb 5, 2025250.58253.12249.73251.14251.14-0.81%820
Feb 4, 2025250.63253.19250.53253.19253.192.33%493
Feb 3, 2025248.11250.35246.52247.42247.42-2.28%1,381
Jan 31, 2025257.28257.75253.19253.19253.19-1.59%1,488
Jan 30, 2025256.71258.80256.64257.27257.271.08%2,442
Jan 29, 2025256.16256.71254.18254.52254.52-1.10%2,283
Jan 28, 2025259.25259.25256.06257.35257.350.33%215
Jan 27, 2025256.30262.50255.31256.49256.492.43%2,994
Jan 24, 2025250.43261.00250.34250.41250.41-2.10%1,090
Jan 23, 2025253.41255.77244.21255.77255.774.26%1,451
Jan 22, 2025253.91255.96244.56245.33245.33-2.00%636
Jan 21, 2025248.36251.55248.25250.33250.332.36%4,326
Jan 17, 2025235.97248.15235.97244.56244.56-0.51%1,201
Jan 16, 2025240.87245.82240.87245.82245.820.83%1,104
Jan 15, 2025247.06247.06241.41243.80243.802.36%391
Jan 14, 2025238.48240.42238.18238.18238.18-2.18%1,353
Jan 13, 2025239.10243.50231.90243.50243.504.78%5,431
Jan 10, 2025240.77243.00232.09232.40232.40-2.82%5,842
Jan 8, 2025234.80240.34234.80239.13239.13-0.15%160
Jan 7, 2025242.60242.60235.40239.48239.480.16%414
Jan 6, 2025238.58242.16238.46239.11239.112.27%2,642
Jan 3, 2025237.70240.00229.20233.80233.80-1.66%4,170
Jan 2, 2025234.72240.78233.71237.75237.750.49%969
Dec 31, 2024238.23238.90236.51236.59236.59-0.84%801
Dec 30, 2024241.50242.00230.00238.60238.601.28%2,933
Dec 27, 2024242.94244.00232.77235.58235.580.03%2,068
Dec 26, 2024242.88243.75235.30235.52235.52-0.13%1,148
Dec 24, 2024229.60244.94229.60235.81235.810.13%1,139
Dec 23, 2024242.55243.75232.77235.52235.521.18%2,410
Dec 20, 2024227.26244.64227.26232.77232.77-6.22%1,687
Dec 19, 2024247.67248.20237.68248.20248.201.64%1,835
Dec 18, 2024250.01255.20244.20244.20244.20-3.13%1,459
Dec 17, 2024259.39259.39245.68252.10252.100.34%1,396
Dec 16, 2024251.80257.20251.22251.24251.24-0.58%2,198
Dec 13, 2024261.00261.00252.31252.70252.700.48%1,141
Dec 12, 2024250.25263.41250.25251.50251.50-3.50%1,311
Dec 11, 2024255.23268.06255.23260.63260.631.57%1,768
Dec 10, 2024259.20267.30255.26256.60256.60-2.47%4,737
Dec 9, 2024272.40273.20262.00263.10263.102.17%2,552
Dec 6, 2024269.80270.66257.50257.50257.500.13%1,722
Dec 5, 2024267.09267.91253.35257.16257.16-1.14%1,549
Dec 4, 2024265.36271.28259.79260.12260.12-0.45%784
Dec 3, 2024270.30274.50261.29261.29261.29-1.87%1,180
Dec 2, 2024263.32266.26253.61266.26266.264.80%1,094
Nov 29, 2024261.00263.31253.70254.07254.070.21%654
Nov 27, 2024253.64261.15253.53253.53253.53-0.90%2,077
Nov 26, 2024255.34262.86250.00255.84255.84-3.54%1,458
Nov 25, 2024253.77265.22253.77265.22265.226.08%691
Nov 22, 2024253.06262.40250.01250.01250.01-4.87%758
Nov 21, 2024253.12262.80250.00262.80262.803.64%363
Nov 20, 2024253.54263.62253.35253.58253.58-0.41%1,381
Nov 19, 2024263.90265.78254.35254.62254.62-3.54%417
Nov 18, 2024255.73271.11255.73263.95263.95-1.99%621
Nov 15, 2024258.04269.32255.35269.32269.323.49%508
Nov 14, 2024260.14271.92260.14260.25260.25-0.71%1,026
Nov 13, 2024262.24272.15261.79262.10262.10-1.84%285
Nov 12, 2024267.67276.42267.00267.00267.00-1.06%379
Nov 11, 2024270.19279.15268.25269.87269.870.43%231
Nov 8, 2024269.79279.93266.05268.71268.71-6.49%414
Nov 7, 2024275.03287.37274.36287.37287.372.40%164
Nov 6, 2024270.96280.72270.37280.63280.632.91%422
Nov 5, 2024272.15285.43272.14272.69272.69-0.37%1,173
Nov 4, 2024273.48285.46273.48273.71273.710.42%396
Nov 1, 2024272.42283.50272.42272.56272.56-0.25%149
Oct 31, 2024273.27282.23272.53273.23273.230.03%340
Oct 30, 2024272.95284.74272.95273.15273.15-2.02%218
Oct 29, 2024278.37290.24278.37278.77278.77-1.07%111
Oct 28, 2024292.51294.53281.11281.79281.79-2.60%30
Oct 25, 2024286.74293.51274.99289.32289.32-0.77%568
Oct 24, 2024280.16291.56280.10291.56291.564.26%274
Oct 23, 2024289.58291.35279.61279.64279.64-0.07%273
Oct 22, 2024287.78294.78279.85279.85279.85-5.43%484
Oct 21, 2024297.70297.98285.90295.93295.93-1.23%189
Oct 18, 2024287.77299.62287.75299.62299.623.82%248
Oct 17, 2024288.49299.68288.49288.58288.58-0.05%90
Oct 16, 2024288.59300.58287.11288.72288.72-4.88%70
Oct 15, 2024302.98303.52291.58303.52303.52-0.02%247
Oct 14, 2024290.36303.87290.36303.57303.57-0.12%334
Oct 11, 2024303.30304.11290.84303.94303.940.18%70
Oct 10, 2024300.00303.42287.75303.39303.390.21%77
Oct 9, 2024305.00311.10302.75302.75302.75-0.88%38
Oct 8, 2024311.76312.94302.99305.44305.44-3.12%47
Oct 7, 2024297.95315.29297.95315.29315.293.31%524
Oct 4, 2024309.50313.60301.87305.17305.17-4.70%202
Oct 3, 2024324.66324.66311.96320.22320.22-3.73%125
Oct 2, 2024322.94332.61318.50332.61332.61-1.50%366
Oct 1, 2024339.86339.86325.86337.68337.683.74%402
Sep 30, 2024321.50337.44321.50325.52325.52-0.48%437
Sep 27, 2024326.43341.06322.45327.09327.092.11%200