Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	152.00	156.40	151.70	155.15	155.15	5.90%	891,100
Jun 11, 2026	148.25	149.30	146.50	146.50	146.50	-2.07%	591,087
Jun 10, 2026	152.00	152.00	148.95	149.60	149.60	-0.86%	379,833
Jun 9, 2026	148.00	152.20	147.60	150.90	150.90	1.96%	372,570
Jun 8, 2026	147.15	148.70	145.85	148.00	148.00	-0.90%	402,885
Jun 5, 2026	150.00	151.15	149.15	149.35	149.35	-0.13%	411,527
Jun 4, 2026	151.65	153.20	149.55	149.55	149.55	-0.86%	444,448
Jun 3, 2026	150.50	151.70	147.10	150.85	150.85	-0.36%	603,424
Jun 2, 2026	150.65	153.80	149.95	151.40	151.40	1.61%	486,382
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