Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	150.65	153.80	149.95	151.15	-	1.44%	220,941
Jun 1, 2026	154.05	154.05	148.15	149.00	149.00	-2.80%	618,165
May 29, 2026	152.70	155.60	151.70	153.30	153.30	0.59%	1,531,975
May 28, 2026	152.20	153.95	151.35	152.40	152.40	-0.72%	675,417
May 27, 2026	150.95	154.15	150.50	153.50	153.50	2.61%	419,232
May 26, 2026	149.00	150.50	147.00	149.60	149.60	1.77%	506,766
May 22, 2026	144.90	147.00	143.55	147.00	147.00	3.01%	426,233
May 21, 2026	140.00	144.55	139.70	142.70	142.70	1.89%	466,220
May 20, 2026	139.20	142.15	137.80	140.05	140.05	0.04%	490,017
May 19, 2026	139.80	141.80	137.90	140.00	140.00	0.36%	531,168
May 18, 2026	137.15	140.65	134.90	139.50	139.50	0.72%	533,097
May 15, 2026	141.00	141.60	136.95	138.50	138.50	-1.74%	596,854
May 13, 2026	140.10	141.35	139.25	140.95	140.95	0.61%	303,109
May 12, 2026	142.70	142.70	139.65	140.10	140.10	-1.79%	400,716
May 11, 2026	143.65	143.90	140.95	142.65	142.65	-1.07%	362,824
May 8, 2026	144.00	144.65	143.10	144.20	144.20	-0.83%	318,385
May 7, 2026	147.00	149.00	145.40	145.40	145.40	-0.75%	304,688
May 6, 2026	143.50	150.20	143.50	146.50	146.50	3.31%	516,286
May 5, 2026	141.85	143.10	139.95	141.80	141.80	-0.49%	400,556
May 4, 2026	144.20	145.10	141.65	142.50	142.50	-0.84%	399,417
Apr 30, 2026	141.75	143.80	140.60	143.70	143.70	0.49%	409,241
Apr 29, 2026	143.70	144.80	142.80	143.00	143.00	-0.94%	391,327
Apr 28, 2026	145.40	146.15	143.55	144.35	144.35	-0.69%	288,274
Apr 27, 2026	144.70	146.65	144.10	145.35	145.35	0.48%	249,487
Apr 24, 2026	146.90	147.65	143.85	144.65	144.65	-1.93%	425,249
Apr 23, 2026	147.40	149.15	146.20	147.50	147.50	-0.67%	305,930
Apr 22, 2026	151.75	151.90	148.40	148.50	148.50	-2.37%	464,192
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%	497,971
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	0.19%	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