Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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