Skip to main content
logo
Sika AG (SWX:SIKA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
148.30
-0.30 (-0.20%)
Jan 30, 2026, 12:45 PM CET

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026149.35149.95147.70148.60148.600.34%625,538
Jan 28, 2026147.50149.00147.20148.10148.100.44%345,819
Jan 27, 2026148.20149.00146.75147.45147.450.41%358,793
Jan 26, 2026147.40148.70146.75146.85146.85-0.37%318,743
Jan 23, 2026147.90148.45146.15147.40147.40-0.94%568,641
Jan 22, 2026150.25150.65148.00148.80148.800.78%647,148
Jan 21, 2026146.10148.70145.50147.65147.650.99%556,456
Jan 20, 2026147.70148.20145.25146.20146.20-1.38%641,099
Jan 19, 2026148.90150.70147.75148.25148.25-1.30%655,329
Jan 16, 2026153.40153.40149.20150.20150.20-2.59%1,048,951
Jan 15, 2026151.95155.15150.90154.20154.202.15%809,780
Jan 14, 2026149.60152.30149.55150.95150.951.24%852,581
Jan 13, 2026157.00157.20148.70149.10149.10-9.50%2,356,001
Jan 12, 2026166.60166.65162.85164.75164.75-0.15%482,643
Jan 9, 2026162.15165.20162.00165.00165.001.54%552,140
Jan 8, 2026162.60163.70159.05162.50162.50-0.52%488,289
Jan 7, 2026164.25165.95162.25163.35163.35-442,081
Jan 6, 2026164.85164.85159.95163.35163.35-0.21%451,040
Jan 5, 2026163.15165.95159.55163.70163.700.68%605,083
Dec 30, 2025162.75163.40162.30162.60162.60-0.03%262,936
Dec 29, 2025163.55164.65162.65162.65162.650.59%375,707
Dec 23, 2025162.20163.45161.70161.70161.70-0.40%306,335
Dec 22, 2025163.00163.35160.70162.35162.35-0.09%322,106
Dec 19, 2025163.30164.25161.90162.50162.50-0.73%1,007,688
Dec 18, 2025161.15163.90161.15163.70163.701.46%484,896
Dec 17, 2025162.80163.05160.20161.35161.35-1.01%593,036
Dec 16, 2025163.00164.55162.60163.00163.000.28%652,749
Dec 15, 2025160.55163.30160.20162.55162.551.75%497,352
Dec 12, 2025159.00162.15158.80159.75159.750.28%542,885
Dec 11, 2025158.50160.80157.10159.30159.301.01%697,643
Dec 10, 2025156.90158.20155.35157.70157.700.29%353,621
Dec 9, 2025157.70158.90157.00157.25157.25-0.63%826,368
Dec 8, 2025158.50158.95157.35158.25158.25-1.25%479,013
Dec 5, 2025156.95161.50156.60160.25160.252.40%733,118
Dec 4, 2025156.65158.40156.15156.50156.500.87%542,417
Dec 3, 2025156.45157.40155.10155.15155.15-0.86%436,456
Dec 2, 2025156.70158.20155.45156.50156.50-0.41%471,364
Dec 1, 2025158.00158.25156.05157.15157.15-0.70%632,063
Nov 28, 2025159.50160.15158.15158.25158.250.13%571,832
Nov 27, 2025158.20159.20156.60158.05158.050.03%561,058
Nov 26, 2025158.80159.65156.95158.00158.000.10%747,195
Nov 25, 2025152.45158.30151.15157.85157.853.92%924,536
Nov 24, 2025152.50154.85151.40151.90151.900.73%1,149,285
Nov 21, 2025149.25151.15149.05150.80150.800.30%563,876
Nov 20, 2025151.85152.10149.70150.35150.350.40%338,949
Nov 19, 2025148.30151.15147.65149.75149.751.05%473,473
Nov 18, 2025150.00150.40147.65148.20148.20-2.47%539,204
Nov 17, 2025155.30155.90151.45151.95151.95-2.13%547,051
Nov 14, 2025155.00156.80154.30155.25155.25-0.22%498,211
Nov 13, 2025157.95158.70155.20155.60155.60-1.39%495,837