Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 176.00
-0.95 (-0.54%)
Oct 24, 2025, 5:30 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 172.50 | 178.50 | 172.05 | 176.00 | 176.00 | -0.54% | 753,624 |
| Oct 23, 2025 | 175.85 | 177.45 | 175.00 | 176.95 | 176.95 | 0.03% | 331,647 |
| Oct 22, 2025 | 176.80 | 177.65 | 174.50 | 176.90 | 176.90 | 0.37% | 363,490 |
| 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% | 313,158 |
| Oct 17, 2025 | 174.80 | 176.05 | 173.25 | 175.00 | 175.00 | -0.88% | 381,279 |
| Oct 16, 2025 | 174.45 | 176.65 | 174.45 | 176.55 | 176.55 | 0.54% | 412,413 |
| 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% | 366,152 |
| 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% | 623,623 |
| Oct 8, 2025 | 178.80 | 180.90 | 171.05 | 173.10 | 173.10 | -3.57% | 1,068,775 |
| 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% | 310,146 |
| 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% | 370,475 |
| Sep 29, 2025 | 176.40 | 177.65 | 175.55 | 177.05 | 177.05 | 1.46% | 403,827 |
| Sep 26, 2025 | 173.15 | 174.50 | 172.00 | 174.50 | 174.50 | 0.84% | 383,843 |
| 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% | 334,792 |
| Sep 22, 2025 | 180.00 | 180.00 | 177.10 | 177.80 | 177.80 | -1.22% | 421,516 |
| 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% | 232,207 |
| Sep 16, 2025 | 184.45 | 184.65 | 182.45 | 182.65 | 182.65 | -0.60% | 284,517 |
| Sep 15, 2025 | 185.35 | 186.70 | 182.85 | 183.75 | 183.75 | -0.65% | 229,848 |
| Sep 12, 2025 | 187.10 | 187.30 | 184.25 | 184.95 | 184.95 | -0.27% | 228,442 |
| Sep 11, 2025 | 187.00 | 187.00 | 184.50 | 185.45 | 185.45 | 0.62% | 393,561 |
| Sep 10, 2025 | 186.20 | 186.90 | 183.35 | 184.30 | 184.30 | -0.73% | 273,589 |
| Sep 9, 2025 | 188.20 | 188.60 | 185.20 | 185.65 | 185.65 | -0.83% | 277,525 |
| Sep 8, 2025 | 186.00 | 187.30 | 185.25 | 187.20 | 187.20 | 0.97% | 301,872 |
| Sep 5, 2025 | 185.10 | 187.40 | 184.40 | 185.40 | 185.40 | 0.68% | 388,374 |
| Sep 4, 2025 | 182.70 | 184.70 | 182.25 | 184.15 | 184.15 | 0.96% | 414,828 |
| Sep 3, 2025 | 182.55 | 184.05 | 181.85 | 182.40 | 182.40 | 0.83% | 325,739 |
| Sep 2, 2025 | 184.60 | 185.95 | 180.70 | 180.90 | 180.90 | -2.35% | 488,643 |
| Sep 1, 2025 | 185.35 | 185.70 | 184.10 | 185.25 | 185.25 | -0.13% | 223,776 |
| Aug 29, 2025 | 186.90 | 187.55 | 185.30 | 185.50 | 185.50 | -1.07% | 286,229 |
| Aug 28, 2025 | 187.05 | 189.35 | 186.95 | 187.50 | 187.50 | 0.40% | 201,547 |
| Aug 27, 2025 | 187.60 | 188.10 | 186.35 | 186.75 | 186.75 | -0.59% | 245,493 |
| Aug 26, 2025 | 188.70 | 189.65 | 187.45 | 187.85 | 187.85 | -0.98% | 398,865 |
| Aug 25, 2025 | 190.95 | 191.50 | 189.65 | 189.70 | 189.70 | -0.39% | 213,466 |
| Aug 22, 2025 | 187.60 | 191.40 | 187.60 | 190.45 | 190.45 | 0.95% | 302,548 |
| Aug 21, 2025 | 190.65 | 190.65 | 188.00 | 188.65 | 188.65 | -1.13% | 279,485 |
| Aug 20, 2025 | 191.00 | 192.45 | 189.80 | 190.80 | 190.80 | -0.68% | 361,848 |
| Aug 19, 2025 | 188.15 | 192.10 | 187.95 | 192.10 | 192.10 | 2.13% | 392,640 |
| Aug 18, 2025 | 188.50 | 188.85 | 186.45 | 188.10 | 188.10 | -0.53% | 323,812 |