Sika AG (SWX:SIKA)
Switzerland
· Delayed Price · Currency is CHF 174.50
+1.45 (0.84%)
Sep 26, 2025, 5:31 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.15 | 174.50 | 172.00 | 174.50 | 174.50 | 0.84% | 383,843 |
| Sep 25, 2025 | 171.60 | 173.05 | 170.25 | 173.05 | 173.05 | -0.46% | 589,145 |
| Sep 24, 2025 | 176.80 | 177.05 | 173.85 | 173.85 | 173.85 | -2.33% | 520,003 |
| Sep 23, 2025 | 178.35 | 180.45 | 177.95 | 178.00 | 178.00 | 0.11% | 334,792 |
| Sep 22, 2025 | 180.00 | 180.00 | 177.10 | 177.80 | 177.80 | -1.22% | 421,516 |
| Sep 19, 2025 | 182.00 | 183.65 | 180.00 | 180.00 | 180.00 | -1.42% | 797,238 |
| Sep 18, 2025 | 181.75 | 183.80 | 181.65 | 182.60 | 182.60 | 0.61% | 259,353 |
| Sep 17, 2025 | 182.90 | 183.05 | 181.20 | 181.50 | 181.50 | -0.63% | 232,207 |
| Sep 16, 2025 | 184.45 | 184.65 | 182.45 | 182.65 | 182.65 | -0.60% | 284,517 |
| Sep 15, 2025 | 185.35 | 186.70 | 182.85 | 183.75 | 183.75 | -0.65% | 229,848 |
| Sep 12, 2025 | 187.10 | 187.30 | 184.25 | 184.95 | 184.95 | -0.27% | 228,442 |
| Sep 11, 2025 | 187.00 | 187.00 | 184.50 | 185.45 | 185.45 | 0.62% | 393,561 |
| Sep 10, 2025 | 186.20 | 186.90 | 183.35 | 184.30 | 184.30 | -0.73% | 273,589 |
| Sep 9, 2025 | 188.20 | 188.60 | 185.20 | 185.65 | 185.65 | -0.83% | 277,525 |
| Sep 8, 2025 | 186.00 | 187.30 | 185.25 | 187.20 | 187.20 | 0.97% | 301,872 |
| Sep 5, 2025 | 185.10 | 187.40 | 184.40 | 185.40 | 185.40 | 0.68% | 388,374 |
| Sep 4, 2025 | 182.70 | 184.70 | 182.25 | 184.15 | 184.15 | 0.96% | 414,828 |
| Sep 3, 2025 | 182.55 | 184.05 | 181.85 | 182.40 | 182.40 | 0.83% | 325,739 |
| Sep 2, 2025 | 184.60 | 185.95 | 180.70 | 180.90 | 180.90 | -2.35% | 488,643 |
| Sep 1, 2025 | 185.35 | 185.70 | 184.10 | 185.25 | 185.25 | -0.13% | 223,776 |
| Aug 29, 2025 | 186.90 | 187.55 | 185.30 | 185.50 | 185.50 | -1.07% | 286,229 |
| Aug 28, 2025 | 187.05 | 189.35 | 186.95 | 187.50 | 187.50 | 0.40% | 201,547 |
| Aug 27, 2025 | 187.60 | 188.10 | 186.35 | 186.75 | 186.75 | -0.59% | 245,493 |
| Aug 26, 2025 | 188.70 | 189.65 | 187.45 | 187.85 | 187.85 | -0.98% | 398,865 |
| Aug 25, 2025 | 190.95 | 191.50 | 189.65 | 189.70 | 189.70 | -0.39% | 213,466 |
| Aug 22, 2025 | 187.60 | 191.40 | 187.60 | 190.45 | 190.45 | 0.95% | 302,548 |
| Aug 21, 2025 | 190.65 | 190.65 | 188.00 | 188.65 | 188.65 | -1.13% | 279,485 |
| Aug 20, 2025 | 191.00 | 192.45 | 189.80 | 190.80 | 190.80 | -0.68% | 361,848 |
| Aug 19, 2025 | 188.15 | 192.10 | 187.95 | 192.10 | 192.10 | 2.13% | 392,640 |
| Aug 18, 2025 | 188.50 | 188.85 | 186.45 | 188.10 | 188.10 | -0.53% | 323,812 |
| Aug 15, 2025 | 190.40 | 191.65 | 189.10 | 189.10 | 189.10 | - | 220,284 |
| Aug 14, 2025 | 190.40 | 191.40 | 189.10 | 189.10 | 189.10 | -0.21% | 334,874 |
| Aug 13, 2025 | 191.95 | 191.95 | 188.10 | 189.50 | 189.50 | -0.42% | 433,753 |
| Aug 12, 2025 | 190.45 | 191.95 | 188.60 | 190.30 | 190.30 | 0.11% | 276,067 |
| Aug 11, 2025 | 194.60 | 194.70 | 190.10 | 190.10 | 190.10 | -1.50% | 239,124 |
| Aug 8, 2025 | 193.25 | 193.70 | 191.60 | 193.00 | 193.00 | 0.47% | 296,804 |
| Aug 7, 2025 | 190.90 | 194.50 | 190.35 | 192.10 | 192.10 | 1.27% | 617,429 |
| Aug 6, 2025 | 190.05 | 191.95 | 188.65 | 189.70 | 189.70 | 0.11% | 316,329 |
| Aug 5, 2025 | 191.30 | 191.55 | 189.20 | 189.50 | 189.50 | -0.26% | 376,526 |
| Aug 4, 2025 | 187.60 | 190.45 | 186.15 | 190.00 | 190.00 | -1.35% | 666,900 |
| Jul 31, 2025 | 195.80 | 196.75 | 192.45 | 192.60 | 192.60 | -2.23% | 373,483 |
| Jul 30, 2025 | 199.95 | 199.95 | 195.60 | 197.00 | 197.00 | -0.98% | 476,017 |
| Jul 29, 2025 | 200.80 | 202.00 | 196.95 | 198.95 | 198.95 | -3.66% | 726,047 |
| Jul 28, 2025 | 211.60 | 211.80 | 205.80 | 206.50 | 206.50 | -1.01% | 273,660 |
| Jul 25, 2025 | 205.70 | 208.90 | 205.10 | 208.60 | 208.60 | 1.07% | 290,210 |
| Jul 24, 2025 | 207.60 | 207.60 | 205.00 | 206.40 | 206.40 | 1.03% | 388,106 |
| Jul 23, 2025 | 201.30 | 204.70 | 201.30 | 204.30 | 204.30 | 2.10% | 328,180 |
| Jul 22, 2025 | 202.20 | 202.20 | 198.85 | 200.10 | 200.10 | -1.33% | 279,239 |
| Jul 21, 2025 | 202.40 | 204.40 | 202.00 | 202.80 | 202.80 | 0.30% | 194,047 |
| Jul 18, 2025 | 204.90 | 205.40 | 201.90 | 202.20 | 202.20 | -0.64% | 255,710 |