Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 185.80
+1.85 (1.01%)
Aug 21, 2026, 5:31 PM CET
Sika AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 184.00 | 187.00 | 183.30 | 186.20 | - | 1.22% | 136,055 |
| 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 |
| Jul 24, 2026 | 154.00 | 155.85 | 153.50 | 155.85 | 155.85 | 1.20% | 295,467 |
| Jul 23, 2026 | 156.90 | 157.10 | 152.65 | 154.00 | 154.00 | -2.28% | 389,656 |
| Jul 22, 2026 | 156.50 | 160.75 | 155.35 | 157.60 | 157.60 | 1.03% | 405,202 |
| Jul 21, 2026 | 155.20 | 156.20 | 153.50 | 156.00 | 156.00 | 0.39% | 278,840 |
| Jul 20, 2026 | 157.50 | 158.60 | 153.45 | 155.40 | 155.40 | -1.89% | 544,424 |
| Jul 17, 2026 | 159.70 | 160.15 | 157.75 | 158.40 | 158.40 | -0.88% | 367,573 |
| Jul 16, 2026 | 162.00 | 162.00 | 158.60 | 159.80 | 159.80 | -1.27% | 342,452 |
| Jul 15, 2026 | 157.50 | 162.80 | 156.75 | 161.85 | 161.85 | 2.02% | 389,935 |
| Jul 14, 2026 | 159.00 | 160.25 | 157.25 | 158.65 | 158.65 | -0.56% | 350,576 |
| Jul 13, 2026 | 161.40 | 162.00 | 158.65 | 159.55 | 159.55 | -1.97% | 363,898 |
| Jul 10, 2026 | 162.35 | 163.70 | 160.75 | 162.75 | 162.75 | 0.99% | 327,437 |
| Jul 9, 2026 | 164.20 | 164.75 | 160.25 | 161.15 | 161.15 | -0.68% | 337,065 |
| Jul 8, 2026 | 168.60 | 168.65 | 162.20 | 162.25 | 162.25 | -5.09% | 520,346 |
| Jul 7, 2026 | 173.50 | 174.40 | 170.95 | 170.95 | 170.95 | -0.75% | 355,354 |
| Jul 6, 2026 | 174.45 | 175.25 | 172.00 | 172.25 | 172.25 | -1.37% | 350,697 |
| Jul 3, 2026 | 173.45 | 175.10 | 172.50 | 174.65 | 174.65 | 1.13% | 408,816 |
| Jul 2, 2026 | 168.85 | 172.70 | 168.45 | 172.70 | 172.70 | 2.34% | 671,915 |
| Jul 1, 2026 | 168.40 | 169.20 | 166.70 | 168.75 | 168.75 | 1.20% | 464,586 |
| Jun 30, 2026 | 164.95 | 167.20 | 163.55 | 166.75 | 166.75 | 2.05% | 603,619 |
| Jun 29, 2026 | 167.55 | 167.55 | 163.25 | 163.40 | 163.40 | -2.51% | 434,510 |
| Jun 26, 2026 | 167.35 | 169.15 | 165.60 | 167.60 | 167.60 | -0.24% | 588,032 |
| Jun 25, 2026 | 166.70 | 168.60 | 166.20 | 168.00 | 168.00 | 1.97% | 532,558 |
| Jun 24, 2026 | 160.05 | 164.75 | 159.55 | 164.75 | 164.75 | 2.30% | 541,539 |
| Jun 23, 2026 | 160.80 | 161.75 | 159.10 | 161.05 | 161.05 | -1.56% | 330,816 |
| Jun 22, 2026 | 162.95 | 163.60 | 161.20 | 163.60 | 163.60 | -0.03% | 341,366 |
| Jun 19, 2026 | 167.50 | 167.70 | 163.65 | 163.65 | 163.65 | -1.12% | 910,880 |
| Jun 18, 2026 | 160.50 | 165.50 | 158.70 | 165.50 | 165.50 | 2.92% | 696,574 |
| Jun 17, 2026 | 159.85 | 162.50 | 159.00 | 160.80 | 160.80 | 0.85% | 454,833 |
| Jun 16, 2026 | 158.55 | 159.90 | 157.65 | 159.45 | 159.45 | 0.69% | 461,822 |
| Jun 15, 2026 | 160.00 | 163.20 | 158.20 | 158.35 | 158.35 | 2.06% | 772,994 |