Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 192.60
-4.40 (-2.23%)
Jul 31, 2025, 5:31 PM CET
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 195.80 | 196.75 | 192.45 | 192.60 | 192.60 | -2.23% | 373,483 |
| Jul 30, 2025 | 199.95 | 199.95 | 195.60 | 197.00 | 197.00 | -0.98% | 476,017 |
| Jul 29, 2025 | 200.80 | 202.00 | 196.95 | 198.95 | 198.95 | -3.66% | 726,047 |
| Jul 28, 2025 | 211.60 | 211.80 | 205.80 | 206.50 | 206.50 | -1.01% | 273,660 |
| Jul 25, 2025 | 205.70 | 208.90 | 205.10 | 208.60 | 208.60 | 1.07% | 290,210 |
| Jul 24, 2025 | 207.60 | 207.60 | 205.00 | 206.40 | 206.40 | 1.03% | 388,106 |
| Jul 23, 2025 | 201.30 | 204.70 | 201.30 | 204.30 | 204.30 | 2.10% | 328,180 |
| Jul 22, 2025 | 202.20 | 202.20 | 198.85 | 200.10 | 200.10 | -1.33% | 279,239 |
| Jul 21, 2025 | 202.40 | 204.40 | 202.00 | 202.80 | 202.80 | 0.30% | 194,047 |
| Jul 18, 2025 | 204.90 | 205.40 | 201.90 | 202.20 | 202.20 | -0.64% | 255,710 |
| Jul 17, 2025 | 204.40 | 204.50 | 202.00 | 203.50 | 203.50 | 0.99% | 292,836 |
| Jul 16, 2025 | 202.60 | 203.30 | 201.50 | 201.50 | 201.50 | -1.42% | 407,091 |
| Jul 15, 2025 | 205.50 | 207.10 | 203.70 | 204.40 | 204.40 | 0.29% | 287,907 |
| Jul 14, 2025 | 204.80 | 205.60 | 203.00 | 203.80 | 203.80 | -1.07% | 259,058 |
| Jul 11, 2025 | 210.70 | 210.70 | 205.70 | 206.00 | 206.00 | -2.46% | 339,696 |
| Jul 10, 2025 | 207.90 | 211.20 | 207.40 | 211.20 | 211.20 | 2.18% | 333,396 |
| Jul 9, 2025 | 208.10 | 208.20 | 205.50 | 206.70 | 206.70 | -0.53% | 395,616 |
| Jul 8, 2025 | 208.10 | 208.40 | 203.70 | 207.80 | 207.80 | -0.10% | 502,604 |
| Jul 7, 2025 | 208.50 | 209.40 | 207.20 | 208.00 | 208.00 | -0.24% | 233,786 |
| Jul 4, 2025 | 208.60 | 209.70 | 206.50 | 208.50 | 208.50 | -1.04% | 243,569 |
| Jul 3, 2025 | 215.60 | 216.70 | 208.00 | 210.70 | 210.70 | -2.00% | 565,956 |
| Jul 2, 2025 | 214.00 | 215.50 | 212.80 | 215.00 | 215.00 | 0.42% | 279,544 |
| Jul 1, 2025 | 215.00 | 215.30 | 211.60 | 214.10 | 214.10 | -0.60% | 431,066 |
| Jun 30, 2025 | 220.50 | 221.00 | 215.20 | 215.40 | 215.40 | -2.05% | 385,700 |
| Jun 27, 2025 | 217.00 | 220.20 | 216.60 | 219.90 | 219.90 | 2.04% | 210,457 |
| Jun 26, 2025 | 216.80 | 217.10 | 213.90 | 215.50 | 215.50 | -0.14% | 326,944 |
| Jun 25, 2025 | 221.10 | 221.20 | 215.80 | 215.80 | 215.80 | -1.95% | 267,360 |
| Jun 24, 2025 | 220.00 | 221.00 | 216.90 | 220.10 | 220.10 | 3.72% | 472,081 |
| Jun 23, 2025 | 209.80 | 214.90 | 209.70 | 212.20 | 212.20 | 0.33% | 304,875 |
| Jun 20, 2025 | 213.40 | 215.70 | 211.50 | 211.50 | 211.50 | -0.42% | 884,473 |
| Jun 19, 2025 | 214.70 | 215.80 | 212.40 | 212.40 | 212.40 | -1.58% | 289,724 |
| Jun 18, 2025 | 218.10 | 218.60 | 214.70 | 215.80 | 215.80 | 0.09% | 351,965 |
| Jun 17, 2025 | 212.00 | 218.20 | 212.00 | 215.60 | 215.60 | 0.75% | 387,847 |
| Jun 16, 2025 | 209.00 | 214.90 | 209.00 | 214.00 | 214.00 | 2.39% | 370,983 |
| Jun 13, 2025 | 211.00 | 213.60 | 208.10 | 209.00 | 209.00 | -3.82% | 470,291 |
| Jun 12, 2025 | 217.50 | 218.90 | 215.30 | 217.30 | 217.30 | -1.23% | 271,778 |
| Jun 11, 2025 | 221.50 | 223.30 | 220.00 | 220.00 | 220.00 | -0.68% | 234,651 |
| Jun 10, 2025 | 218.20 | 221.50 | 217.40 | 221.50 | 221.50 | 1.00% | 232,340 |
| Jun 6, 2025 | 217.90 | 220.10 | 217.40 | 219.30 | 219.30 | 0.23% | 173,866 |
| Jun 5, 2025 | 220.90 | 221.00 | 217.70 | 218.80 | 218.80 | 0.05% | 251,486 |
| Jun 4, 2025 | 219.70 | 220.80 | 216.70 | 218.70 | 218.70 | 0.46% | 223,253 |
| Jun 3, 2025 | 217.10 | 218.40 | 215.30 | 217.70 | 217.70 | 0.51% | 241,222 |
| Jun 2, 2025 | 218.10 | 219.10 | 215.90 | 216.60 | 216.60 | -1.41% | 320,296 |
| May 30, 2025 | 220.40 | 223.80 | 219.00 | 219.70 | 219.70 | -0.36% | 460,559 |
| May 28, 2025 | 222.00 | 224.50 | 220.00 | 220.50 | 220.50 | -1.08% | 240,210 |
| May 27, 2025 | 222.40 | 225.00 | 221.70 | 222.90 | 222.90 | 0.04% | 213,657 |
| May 26, 2025 | 222.50 | 224.20 | 222.00 | 222.80 | 222.80 | 2.15% | 252,752 |
| May 23, 2025 | 219.20 | 222.00 | 214.80 | 218.10 | 218.10 | -0.14% | 409,985 |
| May 22, 2025 | 218.10 | 220.00 | 217.40 | 218.40 | 218.40 | -0.82% | 288,330 |
| May 21, 2025 | 221.80 | 222.40 | 217.50 | 220.20 | 220.20 | -1.74% | 334,657 |