Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 172.55
-3.00 (-1.71%)
At close: Mar 2, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | - | -1.30% | - |
| Mar 2, 2026 | 171.15 | 173.95 | 171.15 | 172.55 | 172.55 | -1.71% | - |
| Feb 27, 2026 | 172.90 | 175.55 | 172.90 | 175.55 | 175.55 | 0.89% | 22 |
| Feb 26, 2026 | 176.10 | 176.10 | 173.70 | 174.00 | 174.00 | -1.94% | - |
| Feb 25, 2026 | 174.15 | 177.45 | 174.15 | 177.45 | 177.45 | 1.17% | - |
| Feb 24, 2026 | 174.95 | 175.45 | 174.95 | 175.40 | 175.40 | 2.63% | - |
| Feb 23, 2026 | 170.45 | 172.00 | 170.45 | 170.90 | 170.90 | -0.84% | - |
| Feb 20, 2026 | 171.65 | 172.35 | 171.65 | 172.35 | 172.35 | 2.96% | - |
| Feb 19, 2026 | 167.10 | 167.45 | 167.10 | 167.40 | 167.40 | -0.03% | - |
| Feb 18, 2026 | 168.75 | 168.75 | 167.45 | 167.45 | 167.45 | -1.12% | - |
| Feb 17, 2026 | 169.55 | 169.55 | 169.20 | 169.35 | 169.35 | - | - |
| Feb 16, 2026 | 171.25 | 171.25 | 169.35 | 169.35 | 169.35 | -1.28% | - |
| Feb 13, 2026 | 169.95 | 171.55 | 169.95 | 171.55 | 171.55 | -0.55% | - |
| Feb 12, 2026 | 173.10 | 173.25 | 172.50 | 172.50 | 172.50 | - | - |
| Feb 11, 2026 | 173.15 | 173.15 | 172.50 | 172.50 | 172.50 | 0.15% | - |
| Feb 10, 2026 | 170.80 | 173.15 | 170.80 | 172.25 | 172.25 | 1.44% | - |
| Feb 9, 2026 | 170.05 | 170.30 | 169.80 | 169.80 | 169.80 | 0.06% | - |
| Feb 6, 2026 | 167.80 | 169.70 | 167.80 | 169.70 | 169.70 | -0.12% | - |
| Feb 5, 2026 | 170.20 | 170.25 | 169.60 | 169.90 | 169.90 | -0.35% | - |
| Feb 4, 2026 | 165.80 | 170.50 | 165.80 | 170.50 | 170.50 | 5.12% | - |
| Feb 3, 2026 | 164.10 | 164.10 | 162.20 | 162.20 | 162.20 | -0.89% | - |
| Feb 2, 2026 | 162.40 | 163.65 | 162.40 | 163.65 | 163.65 | 0.99% | - |
| Jan 30, 2026 | 161.55 | 162.05 | 161.55 | 162.05 | 162.05 | -0.40% | - |
| Jan 29, 2026 | 161.50 | 162.70 | 161.50 | 162.70 | 162.70 | 0.59% | - |
| Jan 28, 2026 | 160.75 | 161.75 | 160.75 | 161.75 | 161.75 | 0.56% | - |
| Jan 27, 2026 | 160.90 | 160.90 | 160.15 | 160.85 | 160.85 | -0.25% | - |
| Jan 26, 2026 | 159.75 | 161.25 | 159.55 | 161.25 | 161.25 | 1.70% | - |
| Jan 23, 2026 | 158.70 | 158.70 | 158.30 | 158.55 | 158.55 | -1.15% | - |
| Jan 22, 2026 | 161.10 | 161.10 | 160.15 | 160.40 | 160.40 | 0.19% | - |
| Jan 21, 2026 | 157.25 | 160.10 | 157.25 | 160.10 | 160.10 | 1.11% | - |
| Jan 20, 2026 | 158.90 | 158.90 | 157.65 | 158.35 | 158.35 | -1.62% | 20 |
| Jan 19, 2026 | 160.95 | 160.95 | 160.65 | 160.95 | 160.95 | - | - |
| Jan 16, 2026 | 164.20 | 164.20 | 160.95 | 160.95 | 160.95 | -1.98% | - |
| Jan 15, 2026 | 162.55 | 164.20 | 162.55 | 164.20 | 164.20 | 1.48% | - |
| Jan 14, 2026 | 161.35 | 161.80 | 161.25 | 161.80 | 161.80 | - | - |
| Jan 13, 2026 | 164.05 | 164.05 | 161.80 | 161.80 | 161.80 | -8.30% | 30 |
| Jan 12, 2026 | 178.25 | 178.25 | 176.45 | 176.45 | 176.45 | -0.11% | - |
| Jan 9, 2026 | 176.20 | 176.65 | 176.05 | 176.65 | 176.65 | 3.00% | - |
| Jan 8, 2026 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | -2.89% | - |
| Jan 7, 2026 | 175.95 | 177.45 | 175.95 | 176.60 | 176.60 | 1.70% | - |
| Jan 6, 2026 | 174.20 | 174.20 | 172.60 | 173.65 | 173.65 | 0.38% | - |
| Jan 5, 2026 | 176.60 | 176.60 | 172.75 | 173.00 | 173.00 | -2.32% | 300 |
| Jan 2, 2026 | 176.65 | 178.55 | 176.65 | 177.10 | 177.10 | 1.06% | - |
| Dec 30, 2025 | 175.00 | 175.45 | 175.00 | 175.25 | 175.25 | -0.76% | - |
| Dec 29, 2025 | 176.10 | 176.60 | 175.10 | 176.60 | 176.60 | 0.80% | - |
| Dec 23, 2025 | 175.00 | 175.55 | 175.00 | 175.20 | 175.20 | 0.40% | - |
| Dec 22, 2025 | 174.75 | 174.75 | 173.05 | 174.50 | 174.50 | 0.09% | - |
| Dec 19, 2025 | 175.75 | 175.75 | 174.15 | 174.35 | 174.35 | -0.20% | - |
| Dec 18, 2025 | 174.10 | 174.70 | 173.75 | 174.70 | 174.70 | 1.10% | - |
| Dec 17, 2025 | 173.00 | 173.00 | 171.90 | 172.80 | 172.80 | -1.40% | - |