Sika AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.85	19.90	19.79	19.90	-	2.52%	11,937
Dec 4, 2025	19.56	19.59	19.38	19.41	19.41	-	149,413
Dec 3, 2025	19.36	19.45	19.31	19.41	19.41	-0.36%	139,601
Dec 2, 2025	19.49	19.49	19.32	19.48	19.48	0.31%	203,323
Dec 1, 2025	19.43	19.61	19.41	19.42	19.42	-1.27%	492,023
Nov 28, 2025	19.68	19.71	19.61	19.67	19.67	0.61%	481,530
Nov 26, 2025	19.57	19.78	19.55	19.55	19.55	-0.26%	599,210
Nov 25, 2025	19.32	19.60	19.32	19.60	19.60	4.53%	367,973
Nov 24, 2025	18.68	18.86	18.64	18.75	18.75	-0.11%	451,330
Nov 21, 2025	18.46	18.80	18.45	18.77	18.77	2.57%	235,988
Nov 20, 2025	18.62	18.70	18.30	18.30	18.30	-1.56%	495,871
Nov 19, 2025	18.67	18.74	18.53	18.59	18.59	0.32%	187,463
Nov 18, 2025	18.63	18.67	18.41	18.53	18.53	-2.11%	288,493
Nov 17, 2025	19.20	19.23	18.84	18.93	18.93	-2.77%	443,068
Nov 14, 2025	19.54	19.57	19.43	19.47	19.47	-	225,673
Nov 13, 2025	19.48	19.71	19.46	19.47	19.47	-1.22%	493,437
Nov 12, 2025	19.67	19.78	19.67	19.71	19.71	0.51%	147,819
Nov 11, 2025	19.55	19.70	19.47	19.61	19.61	3.32%	298,930
Nov 10, 2025	18.94	19.04	18.81	18.98	18.98	-0.32%	675,528
Nov 7, 2025	18.87	19.06	18.84	19.04	19.04	1.17%	341,633
Nov 6, 2025	18.77	18.88	18.64	18.82	18.82	-0.16%	451,392
Nov 5, 2025	18.79	18.91	18.73	18.85	18.85	2.89%	283,717
Nov 4, 2025	18.36	18.40	18.29	18.32	18.32	-1.51%	357,817
Nov 3, 2025	18.92	18.96	18.59	18.60	18.60	-4.37%	3,121,535
Oct 31, 2025	19.47	19.54	19.37	19.45	19.45	0.05%	1,088,815
Oct 30, 2025	19.36	19.67	19.35	19.44	19.44	-1.22%	3,104,982
Oct 29, 2025	19.85	19.94	19.63	19.68	19.68	-0.66%	1,204,123
Oct 28, 2025	20.22	20.27	19.81	19.81	19.81	-6.16%	1,640,135
Oct 27, 2025	21.23	21.25	21.02	21.11	21.11	-4.18%	282,382
Oct 24, 2025	22.14	22.22	21.92	22.03	22.03	-0.90%	155,933
Oct 23, 2025	22.14	22.30	22.12	22.23	22.23	0.68%	171,990
Oct 22, 2025	22.07	22.25	22.02	22.08	22.08	0.05%	193,696
Oct 21, 2025	21.88	22.27	21.85	22.07	22.07	-0.18%	203,921
Oct 20, 2025	21.97	22.16	21.97	22.11	22.11	-0.32%	131,129
Oct 17, 2025	22.01	22.18	21.94	22.18	22.18	0.94%	155,717
Oct 16, 2025	22.00	22.14	21.82	21.97	21.97	0.24%	599,279
Oct 15, 2025	21.90	22.05	21.77	21.92	21.92	1.76%	120,193
Oct 14, 2025	21.36	21.62	21.36	21.54	21.54	0.05%	322,143
Oct 13, 2025	21.31	21.54	21.25	21.53	21.53	1.13%	498,183
Oct 10, 2025	21.49	21.57	21.17	21.29	21.29	-0.51%	181,756
Oct 9, 2025	21.52	21.52	21.32	21.40	21.40	-0.47%	378,147
Oct 8, 2025	21.86	21.86	21.33	21.50	21.50	-4.57%	159,349
Oct 7, 2025	22.56	22.74	22.45	22.53	22.53	-0.31%	174,973
Oct 6, 2025	22.57	22.86	22.44	22.60	22.60	-0.57%	233,682
Oct 3, 2025	22.50	22.85	22.50	22.73	22.73	1.56%	139,128
Oct 2, 2025	22.38	22.42	22.23	22.38	22.38	-0.36%	850,975
Oct 1, 2025	22.40	22.46	22.20	22.46	22.46	0.63%	168,691
Sep 30, 2025	22.17	22.32	22.10	22.32	22.32	0.27%	214,374
Sep 29, 2025	22.07	22.29	22.03	22.26	22.26	1.60%	414,300
Sep 26, 2025	21.60	21.91	21.59	21.91	21.91	1.44%	245,102