Sika AG (SWX:SIKA)
Switzerland · Delayed Price · Currency is CHF 184.50
-1.20 (-0.65%)
Oct 22, 2026, 5:30 PM CEST
Sika AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 184.65 | 185.50 | 183.20 | 184.50 | 184.50 | -0.65% | 261,506 |
| 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 |
| Sep 2, 2026 | 188.45 | 189.30 | 186.85 | 187.55 | 187.55 | -1.06% | 291,615 |
| Sep 1, 2026 | 190.50 | 190.75 | 186.80 | 189.55 | 189.55 | -1.30% | 382,072 |
| Aug 31, 2026 | 191.65 | 194.40 | 191.30 | 192.05 | 192.05 | -0.49% | 290,570 |
| Aug 28, 2026 | 192.30 | 194.35 | 191.65 | 193.00 | 193.00 | 0.76% | 236,900 |
| Aug 27, 2026 | 191.90 | 192.80 | 190.80 | 191.55 | 191.55 | -0.80% | 229,958 |
| Aug 26, 2026 | 190.00 | 194.05 | 190.00 | 193.10 | 193.10 | 1.44% | 475,677 |
| Aug 25, 2026 | 188.00 | 191.50 | 187.10 | 190.35 | 190.35 | 1.52% | 293,223 |
| Aug 24, 2026 | 186.40 | 188.00 | 185.85 | 187.50 | 187.50 | 0.91% | 237,744 |
| Aug 21, 2026 | 184.00 | 187.00 | 183.30 | 185.80 | 185.80 | 1.01% | 261,146 |
| 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 |