Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 162.20
-3.25 (-1.96%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 163.85 | 163.85 | 161.30 | 162.20 | - | -1.96% | - |
| 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% | - |
| May 29, 2026 | 166.15 | 169.90 | 166.15 | 168.30 | 168.30 | 0.39% | - |
| May 28, 2026 | 166.50 | 167.65 | 166.00 | 167.65 | 167.65 | 0.24% | - |
| May 27, 2026 | 167.75 | 168.15 | 167.25 | 167.25 | 167.25 | 2.17% | - |
| May 26, 2026 | 163.20 | 164.00 | 162.50 | 163.70 | 163.70 | -0.18% | - |
| May 25, 2026 | 161.20 | 164.00 | 161.20 | 164.00 | 164.00 | 1.77% | - |
| May 22, 2026 | 158.05 | 161.15 | 158.05 | 161.15 | 161.15 | 3.00% | - |
| May 21, 2026 | 152.80 | 156.45 | 152.80 | 156.45 | 156.45 | 2.15% | - |
| May 20, 2026 | 152.65 | 153.15 | 151.45 | 153.15 | 153.15 | 0.96% | - |
| May 19, 2026 | 153.50 | 154.65 | 151.70 | 151.70 | 151.70 | - | - |
| May 18, 2026 | 150.60 | 151.70 | 148.85 | 151.70 | 151.70 | 0.46% | - |
| May 15, 2026 | 151.65 | 152.15 | 151.00 | 151.00 | 151.00 | -2.20% | - |
| May 14, 2026 | 155.20 | 155.20 | 154.40 | 154.40 | 154.40 | 0.75% | - |
| May 13, 2026 | 152.75 | 153.25 | 152.75 | 153.25 | 153.25 | -0.29% | - |
| May 12, 2026 | 153.90 | 154.65 | 153.70 | 153.70 | 153.70 | -1.47% | - |
| May 11, 2026 | 156.70 | 156.70 | 154.15 | 156.00 | 156.00 | -1.11% | - |
| May 8, 2026 | 156.50 | 157.75 | 156.50 | 157.75 | 157.75 | -2.05% | - |
| May 7, 2026 | 161.05 | 161.05 | 160.85 | 161.05 | 161.05 | -0.06% | - |
| May 6, 2026 | 162.10 | 163.60 | 161.15 | 161.15 | 161.15 | 4.95% | - |
| May 5, 2026 | 154.50 | 154.50 | 153.55 | 153.55 | 153.55 | -1.82% | - |
| May 4, 2026 | 157.40 | 157.40 | 156.40 | 156.40 | 156.40 | 0.58% | - |
| Apr 30, 2026 | 152.85 | 155.50 | 152.85 | 155.50 | 155.50 | 0.06% | 7 |
| Apr 29, 2026 | 156.75 | 156.75 | 155.40 | 155.40 | 155.40 | -0.51% | - |
| Apr 28, 2026 | 157.00 | 157.75 | 156.20 | 156.20 | 156.20 | -1.51% | - |
| Apr 27, 2026 | 157.20 | 158.60 | 157.20 | 158.60 | 158.60 | 0.44% | - |
| Apr 24, 2026 | 156.85 | 157.90 | 156.85 | 157.90 | 157.90 | -2.17% | - |
| Apr 23, 2026 | 161.15 | 162.20 | 161.15 | 161.40 | 161.40 | -1.88% | - |
| Apr 22, 2026 | 165.40 | 165.40 | 163.95 | 164.50 | 164.50 | -1.26% | - |
| Apr 21, 2026 | 167.80 | 167.80 | 166.60 | 166.60 | 166.60 | 0.33% | - |
| Apr 20, 2026 | 168.25 | 168.25 | 166.05 | 166.05 | 166.05 | -1.75% | - |
| Apr 17, 2026 | 164.50 | 169.00 | 164.50 | 169.00 | 169.00 | 3.05% | - |
| Apr 16, 2026 | 161.40 | 164.00 | 161.40 | 164.00 | 164.00 | 1.08% | - |
| Apr 15, 2026 | 160.45 | 162.60 | 160.45 | 162.25 | 162.25 | 0.68% | - |
| Apr 14, 2026 | 162.85 | 162.85 | 161.15 | 161.15 | 161.15 | 9.18% | - |
| Apr 13, 2026 | 147.90 | 148.00 | 147.60 | 147.60 | 147.60 | -2.22% | - |
| Apr 10, 2026 | 148.90 | 151.15 | 148.90 | 150.95 | 150.95 | 1.96% | - |
| Apr 9, 2026 | 147.90 | 148.05 | 147.85 | 148.05 | 148.05 | -0.64% | - |
| Apr 8, 2026 | 149.85 | 149.85 | 149.00 | 149.00 | 149.00 | 4.93% | - |
| Apr 7, 2026 | 143.80 | 143.80 | 142.00 | 142.00 | 142.00 | 0.96% | - |
| Apr 2, 2026 | 142.10 | 142.10 | 140.65 | 140.65 | 140.65 | -2.36% | - |
| Apr 1, 2026 | 143.40 | 144.05 | 143.35 | 144.05 | 144.05 | 1.12% | - |
| Mar 31, 2026 | 141.20 | 142.45 | 141.20 | 142.45 | 142.45 | 1.06% | - |
| Mar 30, 2026 | 140.25 | 140.95 | 139.95 | 140.95 | 140.95 | 0.68% | - |
| Mar 27, 2026 | 141.70 | 141.70 | 140.00 | 140.00 | 140.00 | -1.93% | - |
| Mar 26, 2026 | 143.25 | 143.25 | 141.55 | 142.75 | 142.75 | 0.31% | - |
| Mar 25, 2026 | 145.60 | 146.85 | 145.60 | 146.35 | 142.31 | 3.65% | - |
| Mar 24, 2026 | 140.75 | 142.25 | 140.75 | 141.20 | 137.30 | -1.16% | - |
| Mar 23, 2026 | 135.60 | 142.85 | 132.80 | 142.85 | 138.91 | 2.36% | - |