Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 208.00
-1.50 (-0.72%)
At close: Aug 7, 2026
VIE:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 205.40 | 208.00 | 205.40 | 208.00 | 208.00 | -0.72% | - |
| Aug 6, 2026 | 211.00 | 211.00 | 209.50 | 209.50 | 209.50 | 1.01% | - |
| Aug 5, 2026 | 206.00 | 207.40 | 206.00 | 207.40 | 207.40 | 2.47% | - |
| Aug 4, 2026 | 200.60 | 202.40 | 200.60 | 202.40 | 202.40 | 1.53% | - |
| Aug 3, 2026 | 197.50 | 199.35 | 197.50 | 199.35 | 199.35 | 2.36% | - |
| Jul 31, 2026 | 195.75 | 195.75 | 194.65 | 194.75 | 194.75 | 0.21% | - |
| Jul 30, 2026 | 191.80 | 194.35 | 191.80 | 194.35 | 194.35 | 0.26% | - |
| Jul 29, 2026 | 193.10 | 193.95 | 193.10 | 193.85 | 193.85 | 2.00% | - |
| Jul 28, 2026 | 184.50 | 190.05 | 184.25 | 190.05 | 190.05 | 9.73% | - |
| Jul 27, 2026 | 171.40 | 173.50 | 171.40 | 173.20 | 173.20 | 3.31% | - |
| Jul 24, 2026 | 165.80 | 167.65 | 165.50 | 167.65 | 167.65 | 1.54% | - |
| Jul 23, 2026 | 167.30 | 167.65 | 165.10 | 165.10 | 165.10 | -3.14% | - |
| Jul 22, 2026 | 168.80 | 172.80 | 168.80 | 170.45 | 170.45 | 1.19% | - |
| Jul 21, 2026 | 165.90 | 168.45 | 165.90 | 168.45 | 168.45 | -0.24% | - |
| Jul 20, 2026 | 170.45 | 171.50 | 168.05 | 168.85 | 168.85 | -1.66% | - |
| Jul 17, 2026 | 173.20 | 173.20 | 171.70 | 171.70 | 171.70 | -0.87% | - |
| Jul 16, 2026 | 175.05 | 175.05 | 171.95 | 173.20 | 173.20 | -1.37% | - |
| Jul 15, 2026 | 170.15 | 175.60 | 170.15 | 175.60 | 175.60 | 2.06% | - |
| Jul 14, 2026 | 171.00 | 172.40 | 169.85 | 172.05 | 172.05 | -0.17% | - |
| Jul 13, 2026 | 174.75 | 174.75 | 172.35 | 172.35 | 172.35 | -2.38% | - |
| Jul 10, 2026 | 176.45 | 176.55 | 175.05 | 176.55 | 176.55 | 0.97% | - |
| Jul 9, 2026 | 176.85 | 176.85 | 174.85 | 174.85 | 174.85 | -0.63% | - |
| Jul 8, 2026 | 176.75 | 178.00 | 175.95 | 175.95 | 175.95 | -5.17% | - |
| Jul 7, 2026 | 188.20 | 188.30 | 185.55 | 185.55 | 185.55 | -0.88% | - |
| Jul 6, 2026 | 189.80 | 189.80 | 187.20 | 187.20 | 187.20 | -1.60% | - |
| Jul 3, 2026 | 188.50 | 190.25 | 188.30 | 190.25 | 190.25 | 1.01% | - |
| Jul 2, 2026 | 183.45 | 188.35 | 183.45 | 188.35 | 188.35 | 2.70% | - |
| Jul 1, 2026 | 181.90 | 183.40 | 181.45 | 183.40 | 183.40 | 1.44% | - |
| Jun 30, 2026 | 178.55 | 180.80 | 177.95 | 180.80 | 180.80 | 2.12% | - |
| Jun 29, 2026 | 180.15 | 180.60 | 177.05 | 177.05 | 177.05 | -2.56% | - |
| Jun 26, 2026 | 182.75 | 182.75 | 179.95 | 181.70 | 181.70 | 0.03% | - |
| Jun 25, 2026 | 180.75 | 181.65 | 180.75 | 181.65 | 181.65 | 2.37% | - |
| Jun 24, 2026 | 174.00 | 177.45 | 174.00 | 177.45 | 177.45 | 1.43% | - |
| Jun 23, 2026 | 174.40 | 174.95 | 172.55 | 174.95 | 174.95 | -1.24% | - |
| Jun 22, 2026 | 174.75 | 177.15 | 174.75 | 177.15 | 177.15 | 0.17% | - |
| Jun 19, 2026 | 181.20 | 181.20 | 176.85 | 176.85 | 176.85 | -1.37% | - |
| Jun 18, 2026 | 172.70 | 179.30 | 172.70 | 179.30 | 179.30 | 2.69% | - |
| Jun 17, 2026 | 173.20 | 175.70 | 173.20 | 174.60 | 174.60 | 0.81% | - |
| Jun 16, 2026 | 172.30 | 173.20 | 171.60 | 173.20 | 173.20 | 0.61% | - |
| Jun 15, 2026 | 174.15 | 174.30 | 172.15 | 172.15 | 172.15 | 2.05% | - |
| Jun 12, 2026 | 165.25 | 168.80 | 165.25 | 168.70 | 168.70 | 5.97% | - |
| Jun 11, 2026 | 159.75 | 160.60 | 159.20 | 159.20 | 159.20 | -1.85% | - |
| Jun 10, 2026 | 163.50 | 163.50 | 162.20 | 162.20 | 162.20 | -1.04% | - |
| Jun 9, 2026 | 162.60 | 163.90 | 162.60 | 163.90 | 163.90 | 1.83% | - |
| Jun 8, 2026 | 159.65 | 160.95 | 159.45 | 160.95 | 160.95 | -1.11% | - |
| Jun 5, 2026 | 164.50 | 164.50 | 162.75 | 162.75 | 162.75 | -0.37% | - |
| Jun 4, 2026 | 165.00 | 166.45 | 163.35 | 163.35 | 163.35 | -0.58% | - |
| Jun 3, 2026 | 163.85 | 164.30 | 161.30 | 164.30 | 164.30 | -0.70% | - |
| Jun 2, 2026 | 165.40 | 166.85 | 164.75 | 165.45 | 165.45 | 1.44% | - |
| Jun 1, 2026 | 166.90 | 166.90 | 163.10 | 163.10 | 163.10 | -3.09% | - |