Sika AG (VIE:SIKA)
Austria · Delayed Price · Currency is EUR 204.70
-1.50 (-0.73%)
At close: Aug 27, 2026
VIE:SIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 205.00 | 206.90 | 205.00 | 206.90 | 206.90 | 1.07% | - |
| Aug 27, 2026 | 203.80 | 204.70 | 203.80 | 204.70 | 204.70 | -0.73% | - |
| Aug 26, 2026 | 203.40 | 206.20 | 203.40 | 206.20 | 206.20 | 1.53% | - |
| Aug 25, 2026 | 201.50 | 203.90 | 201.50 | 203.10 | 203.10 | 1.86% | - |
| Aug 24, 2026 | 199.05 | 199.40 | 199.05 | 199.40 | 199.40 | 0.15% | - |
| Aug 21, 2026 | 197.05 | 199.10 | 197.05 | 199.10 | 199.10 | 2.50% | - |
| Aug 20, 2026 | 197.90 | 197.90 | 194.25 | 194.25 | 194.25 | -1.47% | - |
| Aug 19, 2026 | 195.80 | 197.15 | 195.80 | 197.15 | 197.15 | -0.43% | - |
| Aug 18, 2026 | 198.85 | 198.85 | 198.00 | 198.00 | 198.00 | -1.10% | - |
| Aug 17, 2026 | 201.00 | 201.00 | 200.20 | 200.20 | 200.20 | -1.86% | - |
| Aug 14, 2026 | 204.10 | 204.10 | 204.00 | 204.00 | 204.00 | -0.63% | - |
| Aug 13, 2026 | 206.80 | 206.80 | 205.30 | 205.30 | 205.30 | -1.53% | - |
| Aug 12, 2026 | 207.00 | 208.60 | 207.00 | 208.50 | 208.50 | 0.29% | - |
| Aug 11, 2026 | 204.70 | 207.90 | 204.70 | 207.90 | 207.90 | 0.14% | - |
| Aug 10, 2026 | 207.10 | 207.90 | 207.10 | 207.60 | 207.60 | -0.19% | - |
| 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% | - |