Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 165.00
+2.50 (1.54%)
At close: Jan 9, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 162.15 | 165.05 | 162.00 | 164.50 | - | 1.23% | 262,953 |
| 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 |
| Dec 4, 2025 | 156.65 | 158.40 | 156.15 | 156.50 | 156.50 | 0.87% | 542,417 |
| Dec 3, 2025 | 156.45 | 157.40 | 155.10 | 155.15 | 155.15 | -0.86% | 436,456 |
| Dec 2, 2025 | 156.70 | 158.20 | 155.45 | 156.50 | 156.50 | -0.41% | 471,364 |
| Dec 1, 2025 | 158.00 | 158.25 | 156.05 | 157.15 | 157.15 | -0.70% | 632,063 |
| Nov 28, 2025 | 159.50 | 160.15 | 158.15 | 158.25 | 158.25 | 0.13% | 571,832 |
| Nov 27, 2025 | 158.20 | 159.20 | 156.60 | 158.05 | 158.05 | 0.03% | 561,058 |
| Nov 26, 2025 | 158.80 | 159.65 | 156.95 | 158.00 | 158.00 | 0.10% | 747,195 |
| Nov 25, 2025 | 152.45 | 158.30 | 151.15 | 157.85 | 157.85 | 3.92% | 924,536 |
| Nov 24, 2025 | 152.50 | 154.85 | 151.40 | 151.90 | 151.90 | 0.73% | 1,149,285 |
| Nov 21, 2025 | 149.25 | 151.15 | 149.05 | 150.80 | 150.80 | 0.30% | 563,876 |
| Nov 20, 2025 | 151.85 | 152.10 | 149.70 | 150.35 | 150.35 | 0.40% | 338,949 |
| Nov 19, 2025 | 148.30 | 151.15 | 147.65 | 149.75 | 149.75 | 1.05% | 473,473 |
| Nov 18, 2025 | 150.00 | 150.40 | 147.65 | 148.20 | 148.20 | -2.47% | 539,204 |
| Nov 17, 2025 | 155.30 | 155.90 | 151.45 | 151.95 | 151.95 | -2.13% | 547,051 |
| Nov 14, 2025 | 155.00 | 156.80 | 154.30 | 155.25 | 155.25 | -0.22% | 498,211 |
| Nov 13, 2025 | 157.95 | 158.70 | 155.20 | 155.60 | 155.60 | -1.39% | 495,837 |
| Nov 12, 2025 | 157.25 | 158.40 | 156.70 | 157.80 | 157.80 | 0.45% | 595,375 |
| Nov 11, 2025 | 153.80 | 157.80 | 152.90 | 157.10 | 157.10 | 3.19% | 657,330 |
| Nov 10, 2025 | 154.35 | 154.65 | 152.10 | 152.25 | 152.25 | 0.03% | 455,695 |
| Nov 7, 2025 | 153.50 | 154.45 | 151.40 | 152.20 | 152.20 | -0.10% | 460,338 |
| Nov 6, 2025 | 152.00 | 152.65 | 151.05 | 152.35 | 152.35 | -0.13% | 526,794 |
| Nov 5, 2025 | 148.50 | 153.80 | 148.20 | 152.55 | 152.55 | 2.04% | 979,727 |
| Nov 4, 2025 | 149.95 | 150.60 | 147.75 | 149.50 | 149.50 | -1.12% | 1,041,399 |
| Nov 3, 2025 | 155.85 | 155.90 | 151.20 | 151.20 | 151.20 | -3.82% | 1,386,761 |
| Oct 31, 2025 | 156.25 | 157.70 | 155.80 | 157.20 | 157.20 | 0.06% | 854,431 |
| Oct 30, 2025 | 157.80 | 158.25 | 155.05 | 157.10 | 157.10 | -0.63% | 640,954 |
| Oct 29, 2025 | 159.00 | 160.60 | 157.80 | 158.10 | 158.10 | -0.28% | 868,990 |
| Oct 28, 2025 | 163.55 | 165.20 | 158.55 | 158.55 | 158.55 | -5.91% | 1,788,846 |
| Oct 27, 2025 | 174.70 | 175.30 | 167.95 | 168.50 | 168.50 | -4.26% | 1,001,611 |
| Oct 24, 2025 | 172.50 | 178.50 | 172.05 | 176.00 | 176.00 | -0.54% | 753,566 |