Sika AG (VIE:SIKA)
Austria
· Delayed Price · Currency is EUR 186.80
+1.70 (0.92%)
At close: Sep 26, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 184.55 | 186.80 | 184.55 | 186.80 | 186.80 | 0.92% | - |
| Sep 25, 2025 | 182.50 | 185.10 | 182.50 | 185.10 | 185.10 | -0.67% | - |
| Sep 24, 2025 | 188.10 | 188.85 | 186.35 | 186.35 | 186.35 | -2.23% | - |
| Sep 23, 2025 | 192.45 | 192.45 | 190.60 | 190.60 | 190.60 | 0.34% | - |
| Sep 22, 2025 | 192.30 | 192.30 | 189.95 | 189.95 | 189.95 | -1.43% | - |
| Sep 19, 2025 | 195.20 | 195.20 | 192.70 | 192.70 | 192.70 | -1.56% | - |
| Sep 18, 2025 | 196.65 | 196.65 | 195.75 | 195.75 | 195.75 | 0.54% | - |
| Sep 17, 2025 | 195.05 | 195.05 | 194.70 | 194.70 | 194.70 | -0.59% | - |
| Sep 16, 2025 | 196.95 | 196.95 | 195.85 | 195.85 | 195.85 | -0.51% | - |
| Sep 15, 2025 | 198.10 | 198.10 | 196.00 | 196.85 | 196.85 | -0.73% | - |
| Sep 12, 2025 | 197.95 | 200.00 | 197.95 | 198.30 | 198.30 | -0.28% | - |
| Sep 11, 2025 | 198.55 | 198.95 | 198.55 | 198.85 | 198.85 | 0.81% | - |
| Sep 10, 2025 | 198.45 | 198.45 | 197.25 | 197.25 | 197.25 | -0.98% | - |
| Sep 9, 2025 | 201.00 | 201.00 | 199.20 | 199.20 | 199.20 | -0.90% | - |
| Sep 8, 2025 | 198.90 | 201.00 | 198.90 | 201.00 | 201.00 | 1.16% | - |
| Sep 5, 2025 | 197.45 | 198.70 | 197.45 | 198.70 | 198.70 | 1.92% | - |
| Sep 4, 2025 | 194.65 | 195.65 | 194.65 | 194.95 | 194.95 | 0.15% | - |
| Sep 3, 2025 | 195.65 | 196.20 | 194.65 | 194.65 | 194.65 | 0.59% | - |
| Sep 2, 2025 | 196.80 | 196.80 | 193.30 | 193.50 | 193.50 | -2.10% | - |
| Sep 1, 2025 | 197.55 | 197.75 | 197.20 | 197.65 | 197.65 | -0.28% | - |
| Aug 29, 2025 | 199.15 | 199.45 | 198.20 | 198.20 | 198.20 | -1.15% | - |
| Aug 28, 2025 | 202.90 | 202.90 | 200.50 | 200.50 | 200.50 | 0.15% | - |
| Aug 27, 2025 | 200.60 | 200.60 | 200.20 | 200.20 | 200.20 | -0.05% | - |
| Aug 26, 2025 | 201.60 | 201.60 | 200.30 | 200.30 | 200.30 | -1.04% | - |
| Aug 25, 2025 | 202.70 | 203.50 | 202.40 | 202.40 | 202.40 | -0.30% | - |
| Aug 22, 2025 | 201.90 | 203.00 | 201.60 | 203.00 | 203.00 | 0.84% | - |
| Aug 21, 2025 | 201.30 | 201.30 | 200.90 | 201.30 | 201.30 | -1.08% | - |
| Aug 20, 2025 | 203.80 | 204.20 | 202.70 | 203.50 | 203.50 | -0.34% | - |
| Aug 19, 2025 | 201.40 | 204.20 | 201.00 | 204.20 | 204.20 | 2.15% | - |
| Aug 18, 2025 | 198.50 | 199.90 | 197.80 | 199.90 | 199.90 | -0.55% | - |
| Aug 15, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.20% | - |
| Aug 14, 2025 | 201.60 | 202.20 | 201.40 | 201.40 | 201.40 | 0.10% | - |
| Aug 13, 2025 | 202.40 | 202.40 | 200.30 | 201.20 | 201.20 | 0.15% | - |
| Aug 12, 2025 | 201.70 | 201.70 | 200.70 | 200.90 | 200.90 | -0.54% | - |
| Aug 11, 2025 | 204.30 | 204.30 | 202.00 | 202.00 | 202.00 | -1.56% | - |
| Aug 8, 2025 | 205.20 | 205.20 | 204.20 | 205.20 | 205.20 | 0.24% | - |
| Aug 7, 2025 | 204.70 | 206.00 | 204.70 | 204.70 | 204.70 | 1.29% | - |
| Aug 6, 2025 | 203.30 | 203.50 | 202.10 | 202.10 | 202.10 | -0.83% | - |
| Aug 5, 2025 | 202.90 | 203.80 | 202.90 | 203.80 | 203.80 | 0.44% | - |
| Aug 4, 2025 | 203.00 | 203.00 | 202.30 | 202.90 | 202.90 | -0.10% | - |
| Aug 1, 2025 | 201.70 | 203.10 | 201.70 | 203.10 | 203.10 | -2.03% | - |
| Jul 31, 2025 | 210.90 | 210.90 | 207.30 | 207.30 | 207.30 | -2.17% | - |
| Jul 30, 2025 | 213.80 | 213.80 | 211.90 | 211.90 | 211.90 | -0.98% | - |
| Jul 29, 2025 | 213.10 | 216.40 | 213.10 | 214.00 | 214.00 | -3.56% | - |
| Jul 28, 2025 | 226.40 | 226.40 | 221.90 | 221.90 | 221.90 | -0.63% | - |
| Jul 25, 2025 | 219.80 | 223.30 | 219.80 | 223.30 | 223.30 | 0.95% | - |
| Jul 24, 2025 | 221.00 | 221.20 | 220.00 | 221.20 | 221.20 | 0.77% | - |
| Jul 23, 2025 | 218.10 | 219.70 | 218.10 | 219.50 | 219.50 | 2.33% | - |
| Jul 22, 2025 | 215.30 | 215.30 | 214.00 | 214.50 | 214.50 | -1.20% | - |
| Jul 21, 2025 | 219.20 | 219.20 | 217.10 | 217.10 | 217.10 | -0.05% | - |