Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 168.05
+1.35 (0.81%)
Last updated: Dec 4, 2025, 1:00 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 167.85 | 168.20 | 167.85 | 167.85 | 167.85 | 0.69% | 60 |
| Dec 3, 2025 | 166.95 | 166.95 | 166.65 | 166.70 | 166.70 | -0.92% | - |
| Dec 2, 2025 | 166.85 | 168.85 | 166.85 | 168.25 | 168.25 | 0.48% | - |
| Dec 1, 2025 | 167.75 | 168.15 | 167.45 | 167.45 | 167.45 | -1.79% | - |
| Nov 28, 2025 | 171.15 | 171.15 | 170.00 | 170.50 | 170.50 | 0.41% | - |
| Nov 27, 2025 | 168.90 | 169.80 | 168.40 | 169.80 | 169.80 | 0.09% | - |
| Nov 26, 2025 | 170.65 | 170.65 | 169.65 | 169.65 | 169.65 | 1.04% | 30 |
| Nov 25, 2025 | 162.80 | 167.90 | 162.80 | 167.90 | 167.90 | 3.29% | - |
| Nov 24, 2025 | 165.60 | 165.60 | 162.55 | 162.55 | 162.55 | 0.87% | - |
| Nov 21, 2025 | 161.80 | 161.80 | 161.15 | 161.15 | 161.15 | -0.46% | - |
| Nov 20, 2025 | 162.15 | 162.15 | 161.70 | 161.90 | 161.90 | 0.03% | - |
| Nov 19, 2025 | 160.60 | 162.10 | 160.60 | 161.85 | 161.85 | 1.09% | - |
| Nov 18, 2025 | 162.10 | 162.20 | 160.10 | 160.10 | 160.10 | -2.79% | - |
| Nov 17, 2025 | 169.05 | 169.05 | 164.70 | 164.70 | 164.70 | -2.20% | - |
| Nov 14, 2025 | 169.60 | 169.60 | 168.30 | 168.40 | 168.40 | -0.33% | - |
| Nov 13, 2025 | 169.40 | 169.40 | 168.25 | 168.95 | 168.95 | -1.17% | - |
| Nov 12, 2025 | 170.50 | 170.95 | 170.50 | 170.95 | 170.95 | 0.91% | - |
| Nov 11, 2025 | 165.15 | 169.40 | 165.15 | 169.40 | 169.40 | 3.61% | - |
| Nov 10, 2025 | 165.70 | 165.70 | 163.50 | 163.50 | 163.50 | -0.82% | - |
| Nov 7, 2025 | 163.60 | 164.85 | 163.00 | 164.85 | 164.85 | 0.67% | - |
| Nov 6, 2025 | 162.55 | 163.75 | 162.55 | 163.75 | 163.75 | -0.09% | - |
| Nov 5, 2025 | 160.35 | 164.20 | 160.35 | 163.90 | 163.90 | 1.86% | 7 |
| Nov 4, 2025 | 159.65 | 161.00 | 159.65 | 160.90 | 160.90 | -1.05% | - |
| Nov 3, 2025 | 167.65 | 167.65 | 162.60 | 162.60 | 162.60 | -4.32% | - |
| Oct 31, 2025 | 169.25 | 169.95 | 168.80 | 169.95 | 169.95 | 0.12% | - |
| Oct 30, 2025 | 168.80 | 169.75 | 167.05 | 169.75 | 169.75 | -0.61% | 6 |
| Oct 29, 2025 | 172.80 | 172.80 | 170.20 | 170.80 | 170.80 | -0.41% | - |
| Oct 28, 2025 | 177.25 | 177.25 | 171.50 | 171.50 | 171.50 | -6.03% | 6 |
| Oct 27, 2025 | 184.45 | 184.45 | 181.80 | 182.50 | 182.50 | -3.92% | - |
| Oct 24, 2025 | 190.55 | 190.85 | 189.40 | 189.95 | 189.95 | -0.86% | - |
| Oct 23, 2025 | 190.20 | 191.60 | 190.20 | 191.60 | 191.60 | -0.03% | - |
| Oct 22, 2025 | 189.25 | 191.65 | 189.25 | 191.65 | 191.65 | 0.31% | - |
| Oct 21, 2025 | 189.20 | 191.05 | 188.90 | 191.05 | 191.05 | 0.47% | - |
| Oct 20, 2025 | 189.20 | 190.15 | 189.05 | 190.15 | 190.15 | 0.03% | - |
| Oct 17, 2025 | 188.25 | 190.10 | 188.25 | 190.10 | 190.10 | -0.05% | - |
| Oct 16, 2025 | 189.10 | 190.20 | 188.85 | 190.20 | 190.20 | 0.42% | - |
| Oct 15, 2025 | 188.90 | 189.40 | 188.80 | 189.40 | 189.40 | 2.24% | - |
| Oct 14, 2025 | 185.85 | 185.85 | 184.40 | 185.25 | 185.25 | -0.27% | - |
| Oct 13, 2025 | 186.00 | 186.30 | 184.75 | 185.75 | 185.75 | 0.90% | - |
| Oct 10, 2025 | 187.00 | 187.95 | 184.10 | 184.10 | 184.10 | -1.02% | - |
| Oct 9, 2025 | 186.95 | 187.30 | 186.00 | 186.00 | 186.00 | - | - |
| Oct 8, 2025 | 193.65 | 193.65 | 186.00 | 186.00 | 186.00 | -3.60% | - |
| Oct 7, 2025 | 193.25 | 193.95 | 192.95 | 192.95 | 192.95 | - | - |
| Oct 6, 2025 | 191.50 | 193.65 | 191.50 | 192.95 | 192.95 | -0.31% | - |
| Oct 3, 2025 | 191.95 | 193.55 | 191.85 | 193.55 | 193.55 | 1.60% | 5 |
| Oct 2, 2025 | 192.80 | 192.80 | 190.50 | 190.50 | 190.50 | 0.08% | - |
| Oct 1, 2025 | 189.70 | 190.90 | 189.70 | 190.35 | 190.35 | 0.48% | - |
| Sep 30, 2025 | 188.45 | 189.70 | 188.25 | 189.45 | 189.45 | -0.13% | - |
| Sep 29, 2025 | 189.90 | 189.90 | 188.50 | 189.70 | 189.70 | 1.55% | - |
| Sep 26, 2025 | 184.55 | 186.80 | 184.55 | 186.80 | 186.80 | 0.92% | - |