Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 168.40
-0.55 (-0.33%)
At close: Nov 14, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 169.60 | 169.60 | 168.30 | 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% | - |
| Sep 25, 2025 | 182.50 | 185.10 | 182.50 | 185.10 | 185.10 | -0.67% | - |
| Sep 24, 2025 | 188.10 | 188.85 | 186.35 | 186.35 | 186.35 | -2.23% | - |
| Sep 23, 2025 | 192.45 | 192.45 | 190.60 | 190.60 | 190.60 | 0.34% | - |
| Sep 22, 2025 | 192.30 | 192.30 | 189.95 | 189.95 | 189.95 | -1.43% | - |
| Sep 19, 2025 | 195.20 | 195.20 | 192.70 | 192.70 | 192.70 | -1.56% | - |
| Sep 18, 2025 | 196.65 | 196.65 | 195.75 | 195.75 | 195.75 | 0.54% | - |
| Sep 17, 2025 | 195.05 | 195.05 | 194.70 | 194.70 | 194.70 | -0.59% | - |
| Sep 16, 2025 | 196.95 | 196.95 | 195.85 | 195.85 | 195.85 | -0.51% | - |
| Sep 15, 2025 | 198.10 | 198.10 | 196.00 | 196.85 | 196.85 | -0.73% | - |
| Sep 12, 2025 | 197.95 | 200.00 | 197.95 | 198.30 | 198.30 | -0.28% | - |
| Sep 11, 2025 | 198.55 | 198.95 | 198.55 | 198.85 | 198.85 | 0.81% | - |
| Sep 10, 2025 | 198.45 | 198.45 | 197.25 | 197.25 | 197.25 | -0.98% | - |
| Sep 9, 2025 | 201.00 | 201.00 | 199.20 | 199.20 | 199.20 | -0.90% | - |
| Sep 8, 2025 | 198.90 | 201.00 | 198.90 | 201.00 | 201.00 | 1.16% | - |