Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 198.30
-0.55 (-0.28%)
At close: Sep 12, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 197.95 | 200.00 | 197.95 | 198.30 | - | -0.28% | - |
| Sep 11, 2025 | 198.55 | 198.95 | 198.55 | 198.85 | - | 0.81% | - |
| Sep 10, 2025 | 198.45 | 198.45 | 197.25 | 197.25 | - | -0.98% | - |
| Sep 9, 2025 | 201.00 | 201.00 | 199.20 | 199.20 | - | -0.90% | - |
| Sep 8, 2025 | 198.90 | 201.00 | 198.90 | 201.00 | - | 1.16% | - |
| Sep 5, 2025 | 197.45 | 198.70 | 197.45 | 198.70 | - | 1.92% | - |
| Sep 4, 2025 | 194.65 | 195.65 | 194.65 | 194.95 | - | 0.15% | - |
| Sep 3, 2025 | 195.65 | 196.20 | 194.65 | 194.65 | - | 0.59% | - |
| Sep 2, 2025 | 196.80 | 196.80 | 193.30 | 193.50 | - | -2.10% | - |
| Sep 1, 2025 | 197.55 | 197.75 | 197.20 | 197.65 | - | -0.28% | - |
| Aug 29, 2025 | 199.15 | 199.45 | 198.20 | 198.20 | - | -1.15% | - |
| Aug 28, 2025 | 202.90 | 202.90 | 200.50 | 200.50 | - | 0.15% | - |
| Aug 27, 2025 | 200.60 | 200.60 | 200.20 | 200.20 | - | -0.05% | - |
| Aug 26, 2025 | 201.60 | 201.60 | 200.30 | 200.30 | - | -1.04% | - |
| Aug 25, 2025 | 202.70 | 203.50 | 202.40 | 202.40 | - | -0.30% | - |
| Aug 22, 2025 | 201.90 | 203.00 | 201.60 | 203.00 | - | 0.84% | - |
| Aug 21, 2025 | 201.30 | 201.30 | 200.90 | 201.30 | - | -1.08% | - |
| Aug 20, 2025 | 203.80 | 204.20 | 202.70 | 203.50 | - | -0.34% | - |
| Aug 19, 2025 | 201.40 | 204.20 | 201.00 | 204.20 | - | 2.15% | - |
| Aug 18, 2025 | 198.50 | 199.90 | 197.80 | 199.90 | - | -0.55% | - |
| Aug 15, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | - | -0.20% | - |
| Aug 14, 2025 | 201.60 | 202.20 | 201.40 | 201.40 | - | 0.10% | - |
| Aug 13, 2025 | 202.40 | 202.40 | 200.30 | 201.20 | - | 0.15% | - |
| Aug 12, 2025 | 201.70 | 201.70 | 200.70 | 200.90 | - | -0.54% | - |
| Aug 11, 2025 | 204.30 | 204.30 | 202.00 | 202.00 | - | -1.56% | - |
| Aug 8, 2025 | 205.20 | 205.20 | 204.20 | 205.20 | - | 0.24% | - |
| Aug 7, 2025 | 204.70 | 206.00 | 204.70 | 204.70 | - | 1.29% | - |
| Aug 6, 2025 | 203.30 | 203.50 | 202.10 | 202.10 | - | -0.83% | - |
| Aug 5, 2025 | 202.90 | 203.80 | 202.90 | 203.80 | - | 0.44% | - |
| Aug 4, 2025 | 203.00 | 203.00 | 202.30 | 202.90 | - | -0.10% | - |
| Aug 1, 2025 | 201.70 | 203.10 | 201.70 | 203.10 | - | -2.03% | - |
| Jul 31, 2025 | 210.90 | 210.90 | 207.30 | 207.30 | - | -2.17% | - |
| Jul 30, 2025 | 213.80 | 213.80 | 211.90 | 211.90 | - | -0.98% | - |
| Jul 29, 2025 | 213.10 | 216.40 | 213.10 | 214.00 | - | -3.56% | - |
| Jul 28, 2025 | 226.40 | 226.40 | 221.90 | 221.90 | - | -0.63% | - |
| Jul 25, 2025 | 219.80 | 223.30 | 219.80 | 223.30 | - | 0.95% | - |
| Jul 24, 2025 | 221.00 | 221.20 | 220.00 | 221.20 | - | 0.77% | - |
| Jul 23, 2025 | 218.10 | 219.70 | 218.10 | 219.50 | - | 2.33% | - |
| Jul 22, 2025 | 215.30 | 215.30 | 214.00 | 214.50 | - | -1.20% | - |
| Jul 21, 2025 | 219.20 | 219.20 | 217.10 | 217.10 | - | -0.05% | - |
| Jul 18, 2025 | 219.40 | 219.40 | 217.20 | 217.20 | - | -0.32% | - |
| Jul 17, 2025 | 217.60 | 217.90 | 217.60 | 217.90 | - | 0.23% | - |
| Jul 16, 2025 | 217.10 | 217.60 | 216.90 | 217.40 | - | -1.00% | - |
| Jul 15, 2025 | 221.40 | 222.50 | 219.60 | 219.60 | - | 0.37% | - |
| Jul 14, 2025 | 219.40 | 220.30 | 218.80 | 218.80 | - | -1.26% | - |
| Jul 11, 2025 | 225.30 | 225.30 | 221.60 | 221.60 | - | -2.34% | - |
| Jul 10, 2025 | 225.60 | 226.90 | 224.90 | 226.90 | - | 2.16% | - |
| Jul 9, 2025 | 221.90 | 222.30 | 221.40 | 222.10 | - | 0.18% | - |
| Jul 8, 2025 | 221.20 | 221.70 | 218.80 | 221.70 | - | -0.31% | - |
| Jul 7, 2025 | 222.40 | 223.90 | 222.40 | 222.40 | - | -0.31% | - |