Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.49	19.59	19.31	19.54	19.54	-0.15%	147,105
Mar 3, 2026	19.15	19.70	19.14	19.57	19.57	-3.41%	148,379
Mar 2, 2026	20.11	20.46	20.03	20.26	20.26	-2.13%	626,617
Feb 27, 2026	20.65	20.93	20.55	20.70	20.70	1.22%	83,193
Feb 26, 2026	20.47	20.50	20.16	20.45	20.45	-1.21%	614,131
Feb 25, 2026	20.83	20.84	20.65	20.70	20.70	0.93%	68,010
Feb 24, 2026	20.65	20.67	20.38	20.51	20.51	1.48%	673,003
Feb 23, 2026	20.13	20.29	20.09	20.21	20.21	-1.46%	327,930
Feb 20, 2026	20.23	20.58	20.18	20.51	20.51	4.22%	266,048
Feb 19, 2026	19.61	19.71	19.50	19.68	19.68	0.19%	93,227
Feb 18, 2026	19.73	19.76	19.62	19.64	19.64	-2.03%	165,193
Feb 17, 2026	19.95	20.05	19.66	20.05	20.05	-1.28%	210,705
Feb 13, 2026	20.29	20.38	20.20	20.31	20.31	0.05%	219,442
Feb 12, 2026	20.45	20.56	20.23	20.30	20.30	-0.93%	62,259
Feb 11, 2026	20.43	20.51	20.39	20.49	20.49	0.29%	48,503
Feb 10, 2026	20.51	20.67	20.43	20.43	20.43	0.99%	124,338
Feb 9, 2026	20.16	20.33	20.16	20.23	20.23	0.45%	213,736
Feb 6, 2026	19.99	20.16	19.99	20.14	20.14	1.92%	168,487
Feb 5, 2026	19.98	20.02	19.76	19.76	19.76	-1.00%	138,444
Feb 4, 2026	20.05	20.16	19.87	19.96	19.96	3.21%	138,890
Feb 3, 2026	19.08	19.51	19.08	19.34	19.34	0.52%	307,173
Feb 2, 2026	19.26	19.26	19.09	19.24	19.24	0.73%	229,487
Jan 30, 2026	19.21	19.32	19.06	19.10	19.10	-2.05%	178,638
Jan 29, 2026	19.39	19.50	19.14	19.50	19.50	1.56%	385,121
Jan 28, 2026	19.23	19.28	19.08	19.20	19.20	-0.21%	111,438
Jan 27, 2026	19.13	19.25	19.07	19.24	19.24	2.12%	116,552
Jan 26, 2026	19.08	19.08	18.81	18.84	18.84	0.16%	395,634
Jan 23, 2026	18.55	18.87	18.45	18.81	18.81	0.59%	128,573
Jan 22, 2026	18.69	18.83	18.69	18.70	18.70	-0.05%	421,459
Jan 21, 2026	18.69	18.76	18.47	18.71	18.71	2.07%	264,834
Jan 20, 2026	18.51	18.53	18.31	18.33	18.33	-1.82%	460,474
Jan 16, 2026	18.66	18.68	18.55	18.67	18.67	-2.15%	134,563
Jan 15, 2026	19.01	19.24	18.92	19.08	19.08	1.44%	273,776
Jan 14, 2026	18.80	18.99	18.77	18.81	18.81	1.13%	136,042
Jan 13, 2026	18.80	18.80	18.55	18.60	18.60	-9.84%	110,154
Jan 12, 2026	20.56	20.63	20.41	20.63	20.63	0.10%	102,047
Jan 9, 2026	20.50	20.61	20.40	20.61	20.61	1.53%	71,847
Jan 8, 2026	19.89	20.38	19.89	20.30	20.30	-0.88%	139,158
Jan 7, 2026	20.60	20.62	20.30	20.48	20.48	-0.58%	112,805
Jan 6, 2026	20.27	20.60	20.27	20.60	20.60	-0.30%	75,468
Jan 5, 2026	20.16	20.66	20.14	20.66	20.66	0.05%	201,964
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