Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 183.80
+4.65 (2.60%)
Oct 2, 2026, 5:30 PM CET
Sika AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 180.70 | 183.95 | 179.70 | 183.80 | 183.80 | 2.60% | 366,761 |
| Oct 1, 2026 | 182.00 | 183.80 | 177.80 | 179.15 | 179.15 | -2.64% | 443,485 |
| Sep 30, 2026 | 186.20 | 187.55 | 184.00 | 184.00 | 184.00 | -0.73% | 372,084 |
| Sep 29, 2026 | 185.10 | 187.90 | 184.45 | 185.35 | 185.35 | -0.13% | 297,564 |
| Sep 28, 2026 | 181.70 | 186.90 | 181.70 | 185.60 | 185.60 | 1.37% | 313,428 |
| Sep 25, 2026 | 184.70 | 185.10 | 181.60 | 183.10 | 183.10 | 0.55% | 243,116 |
| Sep 24, 2026 | 183.90 | 185.15 | 181.35 | 182.10 | 182.10 | -1.57% | 438,206 |
| Sep 23, 2026 | 189.75 | 189.90 | 184.10 | 185.00 | 185.00 | -2.06% | 297,407 |
| Sep 22, 2026 | 185.80 | 190.80 | 185.05 | 188.90 | 188.90 | 1.83% | 280,696 |
| Sep 21, 2026 | 183.90 | 186.55 | 182.25 | 185.50 | 185.50 | 1.67% | 194,646 |
| Sep 18, 2026 | 184.70 | 185.05 | 181.85 | 182.45 | 182.45 | -1.22% | 752,499 |
| Sep 17, 2026 | 183.25 | 185.90 | 182.20 | 184.70 | 184.70 | 1.04% | 280,643 |
| Sep 16, 2026 | 180.00 | 183.05 | 179.70 | 182.80 | 182.80 | 1.70% | 679,472 |
| Sep 15, 2026 | 179.80 | 180.35 | 175.75 | 179.75 | 179.75 | -0.61% | 453,479 |
| Sep 14, 2026 | 183.20 | 184.70 | 179.70 | 180.85 | 180.85 | -2.24% | 332,234 |
| Sep 11, 2026 | 185.85 | 187.25 | 184.80 | 185.00 | 185.00 | -0.16% | 306,883 |
| Sep 10, 2026 | 188.15 | 188.95 | 184.40 | 185.30 | 185.30 | -1.41% | 351,477 |
| Sep 9, 2026 | 192.75 | 195.20 | 187.15 | 187.95 | 187.95 | -3.09% | 413,025 |
| Sep 8, 2026 | 192.35 | 193.95 | 190.95 | 193.95 | 193.95 | 0.31% | 281,893 |
| Sep 7, 2026 | 190.85 | 193.50 | 189.85 | 193.35 | 193.35 | 0.73% | 331,122 |
| Sep 4, 2026 | 189.20 | 192.40 | 188.90 | 191.95 | 191.95 | 1.40% | 350,111 |
| Sep 3, 2026 | 187.25 | 190.45 | 186.90 | 189.30 | 189.30 | 0.93% | 261,065 |
| Sep 2, 2026 | 188.45 | 189.30 | 186.85 | 187.55 | 187.55 | -1.06% | 291,615 |
| Sep 1, 2026 | 190.50 | 190.75 | 186.80 | 189.55 | 189.55 | -1.30% | 382,072 |
| Aug 31, 2026 | 191.65 | 194.40 | 191.30 | 192.05 | 192.05 | -0.49% | 290,570 |
| Aug 28, 2026 | 192.30 | 194.35 | 191.65 | 193.00 | 193.00 | 0.76% | 236,900 |
| Aug 27, 2026 | 191.90 | 192.80 | 190.80 | 191.55 | 191.55 | -0.80% | 229,958 |
| Aug 26, 2026 | 190.00 | 194.05 | 190.00 | 193.10 | 193.10 | 1.44% | 475,677 |
| Aug 25, 2026 | 188.00 | 191.50 | 187.10 | 190.35 | 190.35 | 1.52% | 293,223 |
| Aug 24, 2026 | 186.40 | 188.00 | 185.85 | 187.50 | 187.50 | 0.91% | 237,744 |
| Aug 21, 2026 | 184.00 | 187.00 | 183.30 | 185.80 | 185.80 | 1.01% | 261,146 |
| Aug 20, 2026 | 185.05 | 185.20 | 180.20 | 183.95 | 183.95 | -0.65% | 370,157 |
| Aug 19, 2026 | 185.00 | 185.90 | 183.60 | 185.15 | 185.15 | 0.16% | 414,735 |
| Aug 18, 2026 | 187.65 | 188.75 | 184.85 | 184.85 | 184.85 | -2.07% | 331,304 |
| Aug 17, 2026 | 190.00 | 190.15 | 187.20 | 188.75 | 188.75 | -1.10% | 315,889 |
| Aug 14, 2026 | 191.60 | 192.40 | 190.30 | 190.85 | 190.85 | -0.16% | 242,191 |
| Aug 13, 2026 | 193.15 | 194.20 | 190.90 | 191.15 | 191.15 | -1.01% | 338,505 |
| Aug 12, 2026 | 194.00 | 196.30 | 192.40 | 193.10 | 193.10 | -0.23% | 284,599 |
| Aug 11, 2026 | 192.50 | 195.30 | 190.80 | 193.55 | 193.55 | - | 343,095 |
| Aug 10, 2026 | 193.05 | 194.85 | 192.20 | 193.55 | 193.55 | -0.23% | 289,825 |
| Aug 7, 2026 | 190.00 | 195.40 | 187.70 | 194.00 | 194.00 | 1.41% | 525,993 |
| Aug 6, 2026 | 196.00 | 197.60 | 191.30 | 191.30 | 191.30 | -2.15% | 558,905 |
| Aug 5, 2026 | 191.80 | 195.50 | 191.15 | 195.50 | 195.50 | 2.62% | 664,773 |
| Aug 4, 2026 | 187.80 | 190.70 | 185.95 | 190.50 | 190.50 | 1.74% | 540,434 |
| Aug 3, 2026 | 181.85 | 187.25 | 181.85 | 187.25 | 187.25 | 2.97% | 618,316 |
| Jul 31, 2026 | 181.35 | 183.40 | 179.90 | 181.85 | 181.85 | 1.11% | 609,521 |
| Jul 30, 2026 | 179.00 | 181.40 | 177.55 | 179.85 | 179.85 | 0.22% | 406,644 |
| Jul 29, 2026 | 179.00 | 183.00 | 176.40 | 179.45 | 179.45 | 1.38% | 879,355 |
| Jul 28, 2026 | 170.95 | 177.75 | 169.45 | 177.00 | 177.00 | 9.77% | 1,098,912 |
| Jul 27, 2026 | 158.10 | 162.65 | 158.05 | 161.25 | 161.25 | 3.46% | 458,881 |