Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 157.90
-3.50 (-2.17%)
At close: Apr 24, 2026
VIE:SIKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.46% | - |
| 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% | - |
| Mar 20, 2026 | 140.90 | 140.90 | 139.55 | 139.55 | 135.70 | 0.40% | - |
| Mar 19, 2026 | 141.70 | 141.70 | 139.00 | 139.00 | 135.16 | -7.05% | - |
| Mar 18, 2026 | 151.25 | 151.25 | 149.55 | 149.55 | 145.42 | -0.53% | - |
| Mar 17, 2026 | 147.50 | 150.35 | 147.50 | 150.35 | 146.20 | 1.42% | - |
| Mar 16, 2026 | 145.85 | 148.35 | 145.85 | 148.25 | 144.16 | -0.67% | - |
| Mar 13, 2026 | 150.85 | 150.85 | 148.85 | 149.25 | 145.13 | -1.84% | 2,000 |
| Mar 12, 2026 | 153.80 | 153.85 | 152.05 | 152.05 | 147.85 | -1.78% | - |
| Mar 11, 2026 | 155.40 | 155.40 | 154.10 | 154.80 | 150.53 | -2.03% | - |
| Mar 10, 2026 | 158.35 | 158.75 | 157.85 | 158.00 | 153.64 | 3.10% | - |
| Mar 9, 2026 | 151.95 | 154.10 | 151.95 | 153.25 | 149.02 | -3.13% | - |
| Mar 6, 2026 | 163.90 | 163.90 | 158.20 | 158.20 | 153.83 | -3.24% | - |
| Mar 5, 2026 | 167.25 | 167.85 | 163.50 | 163.50 | 158.99 | -2.59% | - |
| Mar 4, 2026 | 166.25 | 167.95 | 165.85 | 167.85 | 163.22 | 1.05% | - |
| Mar 3, 2026 | 170.30 | 170.30 | 165.30 | 166.10 | 161.51 | -3.74% | - |
| Mar 2, 2026 | 171.15 | 173.95 | 171.15 | 172.55 | 167.79 | -1.71% | - |
| Feb 27, 2026 | 172.90 | 175.55 | 172.90 | 175.55 | 170.70 | 0.89% | 22 |
| Feb 26, 2026 | 176.10 | 176.10 | 173.70 | 174.00 | 169.20 | -1.94% | - |
| Feb 25, 2026 | 174.15 | 177.45 | 174.15 | 177.45 | 172.55 | 1.17% | - |
| Feb 24, 2026 | 174.95 | 175.45 | 174.95 | 175.40 | 170.56 | 2.63% | - |
| Feb 23, 2026 | 170.45 | 172.00 | 170.45 | 170.90 | 166.18 | -0.84% | - |
| Feb 20, 2026 | 171.65 | 172.35 | 171.65 | 172.35 | 167.59 | 2.96% | - |
| Feb 19, 2026 | 167.10 | 167.45 | 167.10 | 167.40 | 162.78 | -0.03% | - |
| Feb 18, 2026 | 168.75 | 168.75 | 167.45 | 167.45 | 162.83 | -1.12% | - |
| Feb 17, 2026 | 169.55 | 169.55 | 169.20 | 169.35 | 164.67 | - | - |
| Feb 16, 2026 | 171.25 | 171.25 | 169.35 | 169.35 | 164.67 | -1.28% | - |
| Feb 13, 2026 | 169.95 | 171.55 | 169.95 | 171.55 | 166.81 | -0.55% | - |
| Feb 12, 2026 | 173.10 | 173.25 | 172.50 | 172.50 | 167.74 | - | - |