Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	20.46	20.65	20.27	20.65	20.65	1.08%	145,034
Dec 31, 2025	20.42	20.80	20.38	20.43	20.43	-0.56%	50,499
Dec 30, 2025	20.68	20.75	20.50	20.55	20.55	-0.51%	370,393
Dec 29, 2025	20.75	20.80	20.55	20.65	20.65	0.24%	491,406
Dec 26, 2025	20.57	20.70	20.43	20.60	20.60	0.19%	332,214
Dec 24, 2025	20.93	20.93	20.41	20.56	20.56	0.54%	33,842
Dec 23, 2025	20.57	20.57	20.40	20.45	20.45	-0.37%	124,387
Dec 22, 2025	20.43	20.62	20.36	20.53	20.53	0.72%	407,941
Dec 19, 2025	20.39	20.45	20.35	20.38	20.38	-0.39%	551,668
Dec 18, 2025	20.43	20.62	20.43	20.46	20.46	1.43%	298,322
Dec 17, 2025	20.19	20.41	20.17	20.17	20.17	-1.51%	310,176
Dec 16, 2025	20.58	20.63	20.42	20.48	20.48	0.64%	128,644
Dec 15, 2025	20.36	20.45	20.26	20.35	20.35	1.40%	202,578
Dec 12, 2025	20.10	20.21	19.92	20.07	20.07	0.10%	105,726
Dec 11, 2025	20.01	20.19	20.01	20.05	20.05	1.42%	240,521
Dec 10, 2025	19.50	19.80	19.50	19.77	19.77	1.96%	112,505
Dec 9, 2025	19.49	19.51	19.38	19.39	19.39	-0.56%	170,939
Dec 8, 2025	19.64	19.66	19.46	19.50	19.50	-1.66%	427,311
Dec 5, 2025	19.87	19.99	19.79	19.83	19.83	2.16%	440,748
Dec 4, 2025	19.56	19.59	19.38	19.41	19.41	-	149,413
Dec 3, 2025	19.36	19.45	19.31	19.41	19.41	-0.36%	139,601
Dec 2, 2025	19.49	19.49	19.32	19.48	19.48	0.31%	203,323
Dec 1, 2025	19.43	19.61	19.41	19.42	19.42	-1.27%	492,023
Nov 28, 2025	19.68	19.71	19.61	19.67	19.67	0.61%	481,530
Nov 26, 2025	19.57	19.78	19.55	19.55	19.55	-0.26%	599,210
Nov 25, 2025	19.32	19.60	19.32	19.60	19.60	4.53%	367,973
Nov 24, 2025	18.68	18.86	18.64	18.75	18.75	-0.11%	451,330
Nov 21, 2025	18.46	18.80	18.45	18.77	18.77	2.57%	235,988
Nov 20, 2025	18.62	18.70	18.30	18.30	18.30	-1.56%	495,871
Nov 19, 2025	18.67	18.74	18.53	18.59	18.59	0.32%	187,463
Nov 18, 2025	18.63	18.67	18.41	18.53	18.53	-2.11%	288,493
Nov 17, 2025	19.20	19.23	18.84	18.93	18.93	-2.77%	443,068
Nov 14, 2025	19.54	19.57	19.43	19.47	19.47	-	225,673
Nov 13, 2025	19.48	19.71	19.46	19.47	19.47	-1.22%	493,437
Nov 12, 2025	19.67	19.78	19.67	19.71	19.71	0.51%	147,819
Nov 11, 2025	19.55	19.70	19.47	19.61	19.61	3.32%	298,930
Nov 10, 2025	18.94	19.04	18.81	18.98	18.98	-0.32%	675,528
Nov 7, 2025	18.87	19.06	18.84	19.04	19.04	1.17%	341,633
Nov 6, 2025	18.77	18.88	18.64	18.82	18.82	-0.16%	451,392
Nov 5, 2025	18.79	18.91	18.73	18.85	18.85	2.89%	283,717
Nov 4, 2025	18.36	18.40	18.29	18.32	18.32	-1.51%	357,817
Nov 3, 2025	18.92	18.96	18.59	18.60	18.60	-4.37%	3,121,535
Oct 31, 2025	19.47	19.54	19.37	19.45	19.45	0.05%	1,088,815
Oct 30, 2025	19.36	19.67	19.35	19.44	19.44	-1.22%	3,104,982
Oct 29, 2025	19.85	19.94	19.63	19.68	19.68	-0.66%	1,204,123
Oct 28, 2025	20.22	20.27	19.81	19.81	19.81	-6.16%	1,640,135
Oct 27, 2025	21.23	21.25	21.02	21.11	21.11	-4.18%	282,382
Oct 24, 2025	22.14	22.22	21.92	22.03	22.03	-0.90%	155,933
Oct 23, 2025	22.14	22.30	22.12	22.23	22.23	0.68%	171,990
Oct 22, 2025	22.07	22.25	22.02	22.08	22.08	0.05%	193,696