Sika AG (SKFOF)
OTCMKTS
· Delayed Price · Currency is USD
265.86
-0.55 (-0.20%)
Jun 5, 2025, 3:34 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 242.31 | 244.20 | 239.03 | 240.12 | 240.12 | -0.97% | 542 |
| Apr 14, 2025 | 239.14 | 246.97 | 239.14 | 242.47 | 242.47 | 2.88% | 447 |
| Apr 11, 2025 | 236.99 | 243.01 | 233.31 | 235.69 | 235.69 | 2.31% | 1,170 |
| Apr 10, 2025 | 229.36 | 235.53 | 228.28 | 230.38 | 230.38 | 2.37% | 554 |
| Apr 9, 2025 | 217.69 | 241.45 | 216.40 | 225.04 | 225.04 | 0.33% | 1,477 |
| Apr 8, 2025 | 223.68 | 225.75 | 215.00 | 224.29 | 224.29 | 5.56% | 3,273 |
| Apr 7, 2025 | 214.90 | 221.13 | 211.31 | 212.48 | 212.48 | -6.95% | 1,853 |
| Apr 4, 2025 | 227.88 | 230.38 | 225.05 | 228.35 | 228.35 | -3.04% | 2,545 |
| Apr 3, 2025 | 236.97 | 239.81 | 235.50 | 235.50 | 235.50 | -2.17% | 499 |
| Apr 2, 2025 | 238.79 | 242.87 | 238.79 | 240.73 | 240.73 | 0.20% | 618 |
| Apr 1, 2025 | 241.71 | 242.99 | 240.24 | 240.24 | 240.24 | 0.13% | 350 |
| Mar 31, 2025 | 241.18 | 242.07 | 239.15 | 239.92 | 239.92 | -2.45% | 338 |
| Mar 28, 2025 | 248.58 | 249.13 | 245.96 | 245.96 | 245.96 | -1.42% | 1,254 |
| Mar 27, 2025 | 252.12 | 252.80 | 246.59 | 249.51 | 249.51 | -2.23% | 115 |
| Mar 26, 2025 | 255.37 | 258.38 | 255.07 | 255.20 | 255.20 | -0.97% | 209 |