Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 158.15
+5.40 (3.54%)
At close: Feb 20, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 160.00 | 161.30 | 152.40 | 158.60 | - | 3.83% | 897,577 |
| Feb 19, 2026 | 152.35 | 153.25 | 151.60 | 152.75 | 152.75 | 0.20% | 448,611 |
| Feb 18, 2026 | 155.00 | 155.00 | 152.00 | 152.45 | 152.45 | -0.97% | 706,379 |
| Feb 17, 2026 | 154.50 | 154.95 | 152.50 | 153.95 | 153.95 | -0.10% | 428,287 |
| Feb 16, 2026 | 156.35 | 156.70 | 153.90 | 154.10 | 154.10 | -1.41% | 338,908 |
| Feb 13, 2026 | 156.95 | 157.25 | 154.65 | 156.30 | 156.30 | -0.19% | 540,414 |
| Feb 12, 2026 | 158.55 | 158.60 | 156.60 | 156.60 | 156.60 | -0.57% | 576,831 |
| Feb 11, 2026 | 157.45 | 159.05 | 156.80 | 157.50 | 157.50 | 0.32% | 432,578 |
| Feb 10, 2026 | 155.55 | 158.40 | 155.30 | 157.00 | 157.00 | 1.09% | 525,793 |
| Feb 9, 2026 | 156.80 | 156.95 | 154.55 | 155.30 | 155.30 | -0.45% | 425,903 |
| Feb 6, 2026 | 154.80 | 156.75 | 152.70 | 156.00 | 156.00 | 0.84% | 390,374 |
| Feb 5, 2026 | 156.60 | 156.70 | 153.90 | 154.70 | 154.70 | -0.58% | 463,326 |
| Feb 4, 2026 | 151.60 | 157.10 | 151.60 | 155.60 | 155.60 | 2.88% | 671,484 |
| Feb 3, 2026 | 151.60 | 151.95 | 148.75 | 151.25 | 151.25 | 0.73% | 536,821 |
| Feb 2, 2026 | 148.30 | 150.75 | 148.20 | 150.15 | 150.15 | 1.25% | 519,732 |
| Jan 30, 2026 | 148.90 | 149.20 | 147.70 | 148.30 | 148.30 | -0.20% | 454,705 |
| Jan 29, 2026 | 149.35 | 149.95 | 147.70 | 148.60 | 148.60 | 0.34% | 625,538 |
| Jan 28, 2026 | 147.50 | 149.00 | 147.20 | 148.10 | 148.10 | 0.44% | 345,819 |
| Jan 27, 2026 | 148.20 | 149.00 | 146.75 | 147.45 | 147.45 | 0.41% | 358,793 |
| Jan 26, 2026 | 147.40 | 148.70 | 146.75 | 146.85 | 146.85 | -0.37% | 318,743 |
| Jan 23, 2026 | 147.90 | 148.45 | 146.15 | 147.40 | 147.40 | -0.94% | 568,641 |
| Jan 22, 2026 | 150.25 | 150.65 | 148.00 | 148.80 | 148.80 | 0.78% | 647,148 |
| Jan 21, 2026 | 146.10 | 148.70 | 145.50 | 147.65 | 147.65 | 0.99% | 556,456 |
| Jan 20, 2026 | 147.70 | 148.20 | 145.25 | 146.20 | 146.20 | -1.38% | 641,099 |
| Jan 19, 2026 | 148.90 | 150.70 | 147.75 | 148.25 | 148.25 | -1.30% | 655,329 |
| Jan 16, 2026 | 153.40 | 153.40 | 149.20 | 150.20 | 150.20 | -2.59% | 1,048,951 |
| Jan 15, 2026 | 151.95 | 155.15 | 150.90 | 154.20 | 154.20 | 2.15% | 809,780 |
| Jan 14, 2026 | 149.60 | 152.30 | 149.55 | 150.95 | 150.95 | 1.24% | 852,581 |
| Jan 13, 2026 | 157.00 | 157.20 | 148.70 | 149.10 | 149.10 | -9.50% | 2,356,001 |
| Jan 12, 2026 | 166.60 | 166.65 | 162.85 | 164.75 | 164.75 | -0.15% | 482,643 |
| Jan 9, 2026 | 162.15 | 165.20 | 162.00 | 165.00 | 165.00 | 1.54% | 552,140 |
| Jan 8, 2026 | 162.60 | 163.70 | 159.05 | 162.50 | 162.50 | -0.52% | 488,289 |
| Jan 7, 2026 | 164.25 | 165.95 | 162.25 | 163.35 | 163.35 | - | 442,081 |
| Jan 6, 2026 | 164.85 | 164.85 | 159.95 | 163.35 | 163.35 | -0.21% | 451,040 |
| Jan 5, 2026 | 163.15 | 165.95 | 159.55 | 163.70 | 163.70 | 0.68% | 605,083 |
| Dec 30, 2025 | 162.75 | 163.40 | 162.30 | 162.60 | 162.60 | -0.03% | 262,936 |
| Dec 29, 2025 | 163.55 | 164.65 | 162.65 | 162.65 | 162.65 | 0.59% | 375,707 |
| Dec 23, 2025 | 162.20 | 163.45 | 161.70 | 161.70 | 161.70 | -0.40% | 306,335 |
| Dec 22, 2025 | 163.00 | 163.35 | 160.70 | 162.35 | 162.35 | -0.09% | 322,106 |
| Dec 19, 2025 | 163.30 | 164.25 | 161.90 | 162.50 | 162.50 | -0.73% | 1,007,688 |
| Dec 18, 2025 | 161.15 | 163.90 | 161.15 | 163.70 | 163.70 | 1.46% | 484,896 |
| Dec 17, 2025 | 162.80 | 163.05 | 160.20 | 161.35 | 161.35 | -1.01% | 593,036 |
| Dec 16, 2025 | 163.00 | 164.55 | 162.60 | 163.00 | 163.00 | 0.28% | 652,749 |
| Dec 15, 2025 | 160.55 | 163.30 | 160.20 | 162.55 | 162.55 | 1.75% | 497,352 |
| Dec 12, 2025 | 159.00 | 162.15 | 158.80 | 159.75 | 159.75 | 0.28% | 542,885 |
| Dec 11, 2025 | 158.50 | 160.80 | 157.10 | 159.30 | 159.30 | 1.01% | 697,643 |
| Dec 10, 2025 | 156.90 | 158.20 | 155.35 | 157.70 | 157.70 | 0.29% | 353,621 |
| Dec 9, 2025 | 157.70 | 158.90 | 157.00 | 157.25 | 157.25 | -0.63% | 826,368 |
| Dec 8, 2025 | 158.50 | 158.95 | 157.35 | 158.25 | 158.25 | -1.25% | 479,013 |
| Dec 5, 2025 | 156.95 | 161.50 | 156.60 | 160.25 | 160.25 | 2.40% | 733,118 |