Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
214.03
-2.85 (-1.31%)
Oct 9, 2025, 3:43 PM EDT
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 215.28 | 216.07 | 215.28 | 216.07 | - | -0.37% | 105 |
| 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 |
| Sep 29, 2025 | 221.82 | 222.95 | 220.69 | 220.72 | 220.72 | 0.48% | 1,906 |
| Sep 26, 2025 | 215.85 | 219.67 | 215.85 | 219.67 | 219.67 | 2.06% | 754 |
| Sep 25, 2025 | 213.48 | 217.43 | 213.48 | 215.24 | 215.24 | -1.07% | 890 |
| Sep 24, 2025 | 219.38 | 220.21 | 217.56 | 217.56 | 217.56 | -2.74% | 520 |
| Sep 23, 2025 | 224.70 | 225.65 | 223.60 | 223.69 | 223.69 | 0.10% | 981 |
| Sep 22, 2025 | 224.72 | 225.16 | 223.14 | 223.47 | 223.47 | -1.66% | 1,386 |
| Sep 19, 2025 | 227.27 | 227.96 | 225.44 | 227.25 | 227.25 | -0.98% | 452 |
| Sep 18, 2025 | 228.96 | 231.43 | 228.96 | 229.50 | 229.50 | 0.15% | 331 |
| Sep 17, 2025 | 231.29 | 231.87 | 229.11 | 229.16 | 229.16 | -0.97% | 517 |
| Sep 16, 2025 | 236.87 | 236.87 | 230.94 | 231.41 | 231.41 | -0.32% | 390 |
| Sep 15, 2025 | 230.96 | 232.27 | 229.89 | 232.16 | 232.16 | 0.16% | 1,318 |
| Sep 12, 2025 | 233.73 | 234.16 | 231.47 | 231.79 | 231.79 | -0.19% | 592 |
| Sep 11, 2025 | 233.14 | 234.28 | 232.12 | 232.24 | 232.24 | 1.04% | 796 |
| Sep 10, 2025 | 232.92 | 232.92 | 229.20 | 229.85 | 229.85 | -0.85% | 715 |
| Sep 9, 2025 | 234.76 | 235.61 | 231.81 | 231.81 | 231.81 | -1.40% | 413 |
| Sep 8, 2025 | 235.80 | 236.34 | 234.25 | 235.11 | 235.11 | 1.49% | 9,354 |
| Sep 5, 2025 | 234.75 | 234.75 | 231.55 | 231.67 | 231.67 | 1.85% | 1,186 |
| Sep 4, 2025 | 227.54 | 229.18 | 226.28 | 227.45 | 227.45 | -0.46% | 536 |
| Sep 3, 2025 | 226.27 | 228.58 | 225.87 | 228.50 | 228.50 | 1.30% | 547 |
| Sep 2, 2025 | 224.84 | 226.35 | 223.88 | 225.57 | 225.57 | -3.04% | 967 |
| Aug 29, 2025 | 231.44 | 232.94 | 230.97 | 232.64 | 232.64 | -0.95% | 367 |
| Aug 28, 2025 | 234.76 | 234.95 | 232.87 | 234.86 | 234.86 | 1.33% | 1,742 |
| Aug 27, 2025 | 232.69 | 233.76 | 231.54 | 231.77 | 231.77 | -1.27% | 200 |
| Aug 26, 2025 | 234.68 | 234.91 | 232.82 | 234.76 | 234.76 | -0.82% | 1,321 |
| Aug 25, 2025 | 236.42 | 238.99 | 233.16 | 236.71 | 236.71 | -0.96% | 482 |
| Aug 22, 2025 | 233.41 | 239.06 | 233.21 | 239.00 | 239.00 | 2.12% | 370 |
| Aug 21, 2025 | 234.46 | 234.46 | 232.34 | 234.04 | 234.04 | -1.03% | 788 |
| Aug 20, 2025 | 237.05 | 238.34 | 236.47 | 236.47 | 236.47 | -0.21% | 232 |
| Aug 19, 2025 | 236.41 | 239.03 | 236.03 | 236.96 | 236.96 | 1.32% | 332 |
| Aug 18, 2025 | 232.96 | 234.02 | 232.08 | 233.88 | 233.88 | 0.09% | 688 |
| Aug 15, 2025 | 235.97 | 236.20 | 233.64 | 233.67 | 233.67 | 0.10% | 314 |
| Aug 14, 2025 | 235.34 | 236.01 | 232.99 | 233.43 | 233.43 | -1.25% | 3,220 |
| Aug 13, 2025 | 233.77 | 236.40 | 233.56 | 236.38 | 236.38 | -0.15% | 379 |
| Aug 12, 2025 | 234.01 | 236.73 | 234.01 | 236.73 | 236.73 | 1.53% | 446 |
| Aug 11, 2025 | 235.55 | 236.24 | 232.91 | 233.17 | 233.17 | -2.05% | 431 |
| Aug 8, 2025 | 238.33 | 240.84 | 237.03 | 238.05 | 238.05 | 0.36% | 387 |
| Aug 7, 2025 | 239.69 | 239.69 | 236.39 | 237.20 | 237.20 | 0.94% | 1,024 |
| Aug 6, 2025 | 235.30 | 236.21 | 234.08 | 235.00 | 235.00 | -0.24% | 2,064 |
| Aug 5, 2025 | 234.79 | 235.57 | 233.64 | 235.57 | 235.57 | -0.17% | 1,476 |
| Aug 4, 2025 | 233.38 | 236.05 | 233.38 | 235.96 | 235.96 | -2.91% | 428 |
| Aug 1, 2025 | 233.96 | 243.05 | 232.50 | 243.05 | 243.05 | 2.89% | 787 |
| Jul 31, 2025 | 238.25 | 239.57 | 235.96 | 236.22 | 236.22 | -3.27% | 255 |