Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 150.80
+0.45 (0.30%)
Nov 21, 2025, 5:30 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 175.85 | 177.45 | 175.00 | 176.95 | 176.95 | 0.03% | 331,342 |
| Oct 22, 2025 | 176.80 | 177.65 | 174.50 | 176.90 | 176.90 | 0.37% | 363,291 |
| Oct 21, 2025 | 176.00 | 176.55 | 173.80 | 176.25 | 176.25 | 0.40% | 404,565 |
| Oct 20, 2025 | 176.05 | 176.15 | 174.05 | 175.55 | 175.55 | 0.31% | 313,113 |
| Oct 17, 2025 | 174.80 | 176.05 | 173.25 | 175.00 | 175.00 | -0.88% | 381,177 |
| Oct 16, 2025 | 174.45 | 176.65 | 174.45 | 176.55 | 176.55 | 0.54% | 412,330 |
| Oct 15, 2025 | 174.00 | 176.70 | 173.95 | 175.60 | 175.60 | 1.92% | 496,309 |
| Oct 14, 2025 | 171.00 | 173.15 | 170.15 | 172.30 | 172.30 | -0.35% | 366,107 |
| Oct 13, 2025 | 172.00 | 174.00 | 171.30 | 172.90 | 172.90 | 1.02% | 392,731 |
| Oct 10, 2025 | 173.00 | 176.00 | 171.15 | 171.15 | 171.15 | -1.21% | 481,771 |
| Oct 9, 2025 | 173.40 | 174.90 | 172.70 | 173.25 | 173.25 | 0.09% | 623,294 |
| Oct 8, 2025 | 178.80 | 180.90 | 171.05 | 173.10 | 173.10 | -3.57% | 1,068,573 |
| Oct 7, 2025 | 179.30 | 180.80 | 178.55 | 179.50 | 179.50 | -0.06% | 301,888 |
| Oct 6, 2025 | 180.40 | 181.05 | 178.20 | 179.60 | 179.60 | -0.55% | 310,135 |
| Oct 3, 2025 | 179.70 | 181.00 | 178.40 | 180.60 | 180.60 | 1.29% | 379,241 |
| Oct 2, 2025 | 179.20 | 180.85 | 177.90 | 178.30 | 178.30 | 0.08% | 364,014 |
| Oct 1, 2025 | 176.40 | 178.90 | 175.85 | 178.15 | 178.15 | 0.59% | 537,892 |
| Sep 30, 2025 | 177.50 | 177.75 | 175.65 | 177.10 | 177.10 | 0.03% | 370,449 |
| Sep 29, 2025 | 176.40 | 177.65 | 175.55 | 177.05 | 177.05 | 1.46% | 403,797 |
| Sep 26, 2025 | 173.15 | 174.50 | 172.00 | 174.50 | 174.50 | 0.84% | 383,120 |
| Sep 25, 2025 | 171.60 | 173.05 | 170.25 | 173.05 | 173.05 | -0.46% | 589,145 |
| Sep 24, 2025 | 176.80 | 177.05 | 173.85 | 173.85 | 173.85 | -2.33% | 520,003 |
| Sep 23, 2025 | 178.35 | 180.45 | 177.95 | 178.00 | 178.00 | 0.11% | 334,620 |
| Sep 22, 2025 | 180.00 | 180.00 | 177.10 | 177.80 | 177.80 | -1.22% | 421,505 |
| Sep 19, 2025 | 182.00 | 183.65 | 180.00 | 180.00 | 180.00 | -1.42% | 797,238 |
| Sep 18, 2025 | 181.75 | 183.80 | 181.65 | 182.60 | 182.60 | 0.61% | 259,353 |
| Sep 17, 2025 | 182.90 | 183.05 | 181.20 | 181.50 | 181.50 | -0.63% | 232,139 |
| Sep 16, 2025 | 184.45 | 184.65 | 182.45 | 182.65 | 182.65 | -0.60% | 284,492 |
| Sep 15, 2025 | 185.35 | 186.70 | 182.85 | 183.75 | 183.75 | -0.65% | 229,848 |