Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	194.00	194.60	192.55	194.25	194.25	0.13%	248,435
Nov 10, 2026	193.45	195.30	192.55	194.00	194.00	1.38%	394,846
Nov 9, 2026	185.70	191.35	185.25	191.35	191.35	3.29%	402,093
Nov 6, 2026	185.30	187.20	182.75	185.25	185.25	-1.85%	459,008
Nov 5, 2026	189.75	192.05	187.15	188.75	188.75	1.26%	581,325
Nov 4, 2026	183.30	188.55	182.90	186.40	186.40	1.83%	552,354
Nov 3, 2026	181.35	186.00	181.05	183.05	183.05	-0.92%	246,114
Nov 2, 2026	179.30	185.10	178.80	184.75	184.75	3.15%	329,952
Oct 30, 2026	178.55	179.70	177.55	179.10	179.10	0.42%	289,156
Oct 29, 2026	177.35	179.90	176.85	178.35	178.35	1.22%	289,097
Oct 28, 2026	174.85	177.05	174.30	176.20	176.20	0.54%	264,897
Oct 27, 2026	175.00	177.20	173.30	175.25	175.25	-0.54%	411,366
Oct 26, 2026	178.20	179.45	175.50	176.20	176.20	-2.22%	416,328
Oct 23, 2026	175.30	184.70	175.05	180.20	180.20	-2.33%	548,373
Oct 22, 2026	184.65	185.50	183.20	184.50	184.50	-0.65%	261,333
Oct 21, 2026	183.10	186.10	182.15	185.70	185.70	0.65%	215,159
Oct 20, 2026	183.30	185.25	180.05	184.50	184.50	0.65%	213,839
Oct 19, 2026	179.95	183.30	179.30	183.30	183.30	0.41%	164,580
Oct 16, 2026	182.10	183.35	181.25	182.55	182.55	0.66%	236,164
Oct 15, 2026	177.50	181.60	177.50	181.35	181.35	1.80%	309,844
Oct 14, 2026	177.45	180.90	176.65	178.15	178.15	0.93%	292,557
Oct 13, 2026	174.95	178.00	174.90	176.50	176.50	1.00%	408,461
Oct 12, 2026	174.00	174.90	172.75	174.75	174.75	0.55%	293,596
Oct 9, 2026	173.20	176.20	173.15	173.80	173.80	1.73%	280,064
Oct 8, 2026	171.85	172.15	169.00	170.85	170.85	-1.67%	388,936
Oct 7, 2026	174.45	177.25	173.05	173.75	173.75	-1.00%	369,575
Oct 6, 2026	176.70	180.15	173.60	175.50	175.50	0.29%	441,649
Oct 5, 2026	183.50	185.00	173.85	175.00	175.00	-4.79%	737,565
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