Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 148.50
-3.60 (-2.37%)
Apr 22, 2026, 5:30 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 151.75 | 151.90 | 148.40 | 148.50 | 148.50 | -2.37% | 462,181 |
| Apr 21, 2026 | 153.00 | 154.30 | 151.50 | 152.10 | 152.10 | -0.03% | 332,261 |
| Apr 20, 2026 | 154.65 | 154.90 | 151.75 | 152.15 | 152.15 | -3.21% | 794,720 |
| Apr 17, 2026 | 152.85 | 158.15 | 151.65 | 157.20 | 157.20 | 4.38% | 902,831 |
| Apr 16, 2026 | 148.50 | 151.65 | 148.25 | 150.60 | 150.60 | 1.31% | 526,053 |
| Apr 15, 2026 | 147.50 | 150.35 | 147.00 | 148.65 | 148.65 | 0.34% | 717,071 |
| Apr 14, 2026 | 148.00 | 150.75 | 145.70 | 148.15 | 148.15 | 7.94% | 1,389,259 |
| Apr 13, 2026 | 136.75 | 137.35 | 135.85 | 137.25 | 137.25 | -0.90% | 483,321 |
| Apr 10, 2026 | 135.95 | 140.35 | 135.95 | 138.50 | 138.50 | 1.50% | 554,540 |
| Apr 9, 2026 | 137.40 | 137.40 | 135.60 | 136.45 | 136.45 | 0.11% | 391,001 |
| Apr 8, 2026 | 138.00 | 139.00 | 135.95 | 136.30 | 136.30 | 5.78% | 812,653 |
| Apr 7, 2026 | 131.50 | 133.30 | 128.60 | 128.85 | 128.85 | -1.94% | 468,274 |
| Apr 2, 2026 | 130.10 | 131.95 | 129.20 | 131.40 | 131.40 | -0.61% | 473,829 |
| Apr 1, 2026 | 134.50 | 135.45 | 131.10 | 132.20 | 132.20 | 1.77% | 497,904 |
| Mar 31, 2026 | 128.90 | 131.85 | 128.90 | 129.90 | 129.90 | -0.12% | 677,010 |
| Mar 30, 2026 | 128.60 | 130.85 | 128.10 | 130.05 | 130.05 | 1.21% | 615,491 |
| Mar 27, 2026 | 130.15 | 130.45 | 127.60 | 128.50 | 128.50 | -1.12% | 587,078 |
| Mar 26, 2026 | 132.00 | 132.20 | 129.15 | 129.95 | 129.95 | -2.59% | 528,999 |
| Mar 25, 2026 | 133.00 | 134.90 | 132.30 | 133.40 | 129.70 | 2.14% | 750,236 |
| Mar 24, 2026 | 128.85 | 130.85 | 127.65 | 130.60 | 126.98 | 1.71% | 1,110,573 |
| Mar 23, 2026 | 125.00 | 131.40 | 120.35 | 128.40 | 124.84 | 1.18% | 1,087,453 |
| Mar 20, 2026 | 128.70 | 129.35 | 126.45 | 126.90 | 123.38 | 0.44% | 3,241,296 |
| Mar 19, 2026 | 132.55 | 132.55 | 126.15 | 126.35 | 122.85 | -6.58% | 1,432,491 |
| Mar 18, 2026 | 136.45 | 137.50 | 135.20 | 135.25 | 131.50 | -0.04% | 486,217 |
| Mar 17, 2026 | 133.30 | 137.40 | 133.00 | 135.30 | 131.55 | 1.16% | 584,564 |
| Mar 16, 2026 | 133.20 | 135.15 | 131.20 | 133.75 | 130.04 | -0.26% | 551,146 |
| Mar 13, 2026 | 136.55 | 136.60 | 133.45 | 134.10 | 130.38 | -2.22% | 877,248 |
| Mar 12, 2026 | 139.05 | 139.80 | 136.95 | 137.15 | 133.35 | -1.61% | 617,699 |
| Mar 11, 2026 | 140.10 | 140.90 | 138.65 | 139.40 | 135.53 | -1.06% | 763,566 |
| Mar 10, 2026 | 144.10 | 144.30 | 140.90 | 140.90 | 136.99 | 1.70% | 691,299 |
| Mar 9, 2026 | 137.00 | 139.05 | 135.75 | 138.55 | 134.71 | -2.26% | 948,762 |
| Mar 6, 2026 | 148.00 | 148.75 | 140.40 | 141.75 | 137.82 | -3.64% | 979,357 |
| Mar 5, 2026 | 151.40 | 152.80 | 147.10 | 147.10 | 143.02 | -3.03% | 698,324 |
| Mar 4, 2026 | 152.55 | 152.85 | 149.35 | 151.70 | 147.49 | 0.10% | 490,686 |
| Mar 3, 2026 | 155.40 | 155.50 | 149.50 | 151.55 | 147.35 | -3.72% | 776,411 |
| Mar 2, 2026 | 157.40 | 158.65 | 154.20 | 157.40 | 153.03 | -1.32% | 655,505 |
| Feb 27, 2026 | 157.95 | 160.15 | 157.05 | 159.50 | 155.08 | 1.30% | 745,489 |
| Feb 26, 2026 | 160.80 | 160.95 | 156.55 | 157.45 | 153.08 | -1.90% | 473,701 |
| Feb 25, 2026 | 158.35 | 162.15 | 157.90 | 160.50 | 156.05 | 1.45% | 673,281 |
| Feb 24, 2026 | 157.25 | 160.80 | 157.00 | 158.20 | 153.81 | 1.44% | 611,206 |
| Feb 23, 2026 | 158.15 | 158.25 | 155.00 | 155.95 | 151.62 | -1.39% | 635,936 |
| Feb 20, 2026 | 160.00 | 161.30 | 152.40 | 158.15 | 153.76 | 3.54% | 1,371,676 |
| Feb 19, 2026 | 152.35 | 153.25 | 151.60 | 152.75 | 148.51 | 0.20% | 448,831 |
| Feb 18, 2026 | 155.00 | 155.00 | 152.00 | 152.45 | 148.22 | -0.97% | 706,379 |
| Feb 17, 2026 | 154.50 | 154.95 | 152.50 | 153.95 | 149.68 | -0.10% | 428,287 |
| Feb 16, 2026 | 156.35 | 156.70 | 153.90 | 154.10 | 149.83 | -1.41% | 338,908 |
| Feb 13, 2026 | 156.95 | 157.25 | 154.65 | 156.30 | 151.96 | -0.19% | 540,414 |
| Feb 12, 2026 | 158.55 | 158.60 | 156.60 | 156.60 | 152.26 | -0.57% | 576,831 |
| Feb 11, 2026 | 157.45 | 159.05 | 156.80 | 157.50 | 153.13 | 0.32% | 432,578 |
| Feb 10, 2026 | 155.55 | 158.40 | 155.30 | 157.00 | 152.65 | 1.09% | 525,793 |