Sika AG (ETR:SIKA)
Germany
· Delayed Price · Currency is EUR 162.50
-4.40 (-2.64%)
Mar 5, 2026, 10:31 AM EST
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.75 | 163.80 | 155.70 | 156.95 | 156.95 | -3.42% | 1,311 |
| Mar 5, 2026 | 168.00 | 168.00 | 162.50 | 162.50 | 162.50 | -2.64% | 234 |
| Mar 4, 2026 | 166.80 | 167.90 | 166.35 | 166.90 | 166.90 | -0.65% | 211 |
| Mar 3, 2026 | 170.35 | 170.35 | 164.90 | 168.00 | 168.00 | -2.75% | 592 |
| Mar 2, 2026 | 172.10 | 178.00 | 171.65 | 172.75 | 172.75 | -1.93% | 2,042 |
| Feb 27, 2026 | 174.60 | 176.15 | 174.35 | 176.15 | 176.15 | 2.32% | 1,118 |
| Feb 26, 2026 | 176.30 | 176.30 | 172.15 | 172.15 | 172.15 | -2.35% | 480 |
| Feb 25, 2026 | 173.70 | 177.30 | 173.70 | 176.30 | 176.30 | 1.21% | 655 |
| Feb 24, 2026 | 175.55 | 175.55 | 174.20 | 174.20 | 174.20 | 1.84% | 157 |
| Feb 23, 2026 | 171.10 | 172.10 | 170.90 | 171.05 | 171.05 | -1.44% | 464 |
| Feb 20, 2026 | 169.00 | 173.55 | 168.10 | 173.55 | 173.55 | 4.20% | 957 |
| Feb 19, 2026 | 167.15 | 167.50 | 166.55 | 166.55 | 166.55 | -0.15% | 180 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.45 | 166.80 | 166.80 | -0.03% | 659 |
| Feb 17, 2026 | 169.20 | 169.40 | 166.85 | 166.85 | 166.85 | -0.12% | 220 |
| Feb 16, 2026 | 171.30 | 171.30 | 167.05 | 167.05 | 167.05 | -2.51% | 98 |
| Feb 13, 2026 | 171.65 | 171.65 | 170.20 | 171.35 | 171.35 | -0.20% | 133 |
| Feb 12, 2026 | 172.15 | 173.15 | 171.70 | 171.70 | 171.70 | -0.41% | 269 |
| Feb 11, 2026 | 172.45 | 173.05 | 172.40 | 172.40 | 172.40 | 0.12% | 182 |
| Feb 10, 2026 | 172.10 | 173.40 | 171.95 | 172.20 | 172.20 | 1.12% | 383 |
| Feb 9, 2026 | 169.95 | 170.50 | 169.95 | 170.30 | 170.30 | -0.18% | 414 |
| Feb 6, 2026 | 168.00 | 170.60 | 168.00 | 170.60 | 170.60 | 1.25% | 43 |
| Feb 5, 2026 | 169.85 | 169.85 | 168.50 | 168.50 | 168.50 | -1.12% | 121 |
| Feb 4, 2026 | 165.35 | 170.75 | 165.35 | 170.40 | 170.40 | 3.37% | 18 |
| Feb 3, 2026 | 164.15 | 164.85 | 162.80 | 164.85 | 164.85 | 1.26% | 313 |
| Feb 2, 2026 | 162.10 | 163.15 | 162.10 | 162.80 | 162.80 | 0.65% | 168 |
| Jan 30, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -0.25% | 21 |
| Jan 29, 2026 | 163.30 | 163.30 | 161.25 | 162.15 | 162.15 | 1.92% | 740 |
| Jan 28, 2026 | 160.70 | 161.50 | 159.10 | 159.10 | 159.10 | -0.96% | 888 |
| Jan 27, 2026 | 160.40 | 160.95 | 160.40 | 160.65 | 160.65 | 0.41% | 332 |
| Jan 26, 2026 | 159.75 | 160.15 | 159.75 | 160.00 | 160.00 | 0.79% | 343 |
| Jan 23, 2026 | 159.05 | 159.90 | 158.00 | 158.75 | 158.75 | -1.00% | 392 |
| Jan 22, 2026 | 161.05 | 161.30 | 160.35 | 160.35 | 160.35 | 0.85% | 315 |
| Jan 21, 2026 | 159.35 | 159.35 | 157.50 | 159.00 | 159.00 | 0.95% | 520 |
| Jan 20, 2026 | 158.75 | 158.95 | 156.75 | 157.50 | 157.50 | -1.65% | 409 |
| Jan 19, 2026 | 159.55 | 161.20 | 159.55 | 160.15 | 160.15 | -0.62% | 2,499 |
| Jan 16, 2026 | 164.00 | 164.00 | 161.15 | 161.15 | 161.15 | -2.78% | 787 |
| Jan 15, 2026 | 163.05 | 166.25 | 162.15 | 165.75 | 165.75 | 2.41% | 999 |
| Jan 14, 2026 | 161.05 | 163.05 | 161.05 | 161.85 | 161.85 | 1.31% | 1,576 |
| Jan 13, 2026 | 170.00 | 170.00 | 159.75 | 159.75 | 159.75 | -9.67% | 5,294 |
| Jan 12, 2026 | 177.70 | 178.10 | 175.90 | 176.85 | 176.85 | 0.11% | 608 |
| Jan 9, 2026 | 176.25 | 176.90 | 176.25 | 176.65 | 176.65 | 1.06% | 127 |
| Jan 8, 2026 | 174.70 | 174.80 | 171.20 | 174.80 | 174.80 | -0.11% | 436 |
| Jan 7, 2026 | 176.05 | 177.35 | 174.85 | 175.00 | 175.00 | -0.31% | 162 |
| Jan 6, 2026 | 173.90 | 175.55 | 172.80 | 175.55 | 175.55 | -0.26% | 310 |
| Jan 5, 2026 | 176.55 | 178.35 | 174.45 | 176.00 | 176.00 | -1.26% | 440 |
| Jan 2, 2026 | 176.15 | 179.70 | 176.00 | 178.25 | 178.25 | 1.48% | 179 |
| Dec 30, 2025 | 174.85 | 175.65 | 174.85 | 175.65 | 175.65 | 0.14% | 109 |
| Dec 29, 2025 | 175.90 | 176.80 | 175.40 | 175.40 | 175.40 | 1.04% | 453 |
| Dec 23, 2025 | 175.05 | 175.85 | 173.60 | 173.60 | 173.60 | -0.20% | 128 |
| Dec 22, 2025 | 173.45 | 175.80 | 173.45 | 173.95 | 173.95 | -0.46% | 113 |
| Dec 19, 2025 | 175.70 | 175.70 | 174.75 | 174.75 | 174.75 | -0.48% | 28 |
| Dec 18, 2025 | 174.20 | 175.65 | 173.70 | 175.60 | 175.60 | 1.86% | 253 |
| Dec 17, 2025 | 172.65 | 173.25 | 172.40 | 172.40 | 172.40 | -1.34% | 61 |
| Dec 16, 2025 | 174.70 | 175.60 | 174.45 | 174.75 | 174.75 | 0.87% | 413 |
| Dec 15, 2025 | 172.05 | 174.30 | 172.05 | 173.25 | 173.25 | 1.55% | 399 |
| Dec 12, 2025 | 172.15 | 173.45 | 170.60 | 170.60 | 170.60 | -0.26% | 483 |
| Dec 11, 2025 | 169.10 | 171.05 | 168.55 | 171.05 | 171.05 | 1.30% | 620 |
| Dec 10, 2025 | 167.00 | 168.85 | 166.05 | 168.85 | 168.85 | 0.54% | 301 |
| Dec 9, 2025 | 168.45 | 168.45 | 167.65 | 167.95 | 167.95 | -0.56% | 30 |
| Dec 8, 2025 | 168.50 | 169.45 | 168.35 | 168.90 | 168.90 | -1.23% | 369 |
| Dec 5, 2025 | 170.90 | 172.20 | 170.90 | 171.00 | 171.00 | 2.12% | 561 |
| Dec 4, 2025 | 168.20 | 168.20 | 167.40 | 167.45 | 167.45 | 0.54% | 534 |
| Dec 3, 2025 | 167.50 | 167.50 | 166.30 | 166.55 | 166.55 | -0.48% | 592 |
| Dec 2, 2025 | 168.45 | 168.60 | 167.30 | 167.35 | 167.35 | -0.56% | 511 |
| Dec 1, 2025 | 168.75 | 168.75 | 167.70 | 168.30 | 168.30 | -1.09% | 403 |
| Nov 28, 2025 | 171.40 | 171.40 | 169.85 | 170.15 | 170.15 | 0.50% | 373 |
| Nov 27, 2025 | 168.95 | 169.90 | 168.00 | 169.30 | 169.30 | -0.09% | 922 |
| Nov 26, 2025 | 169.45 | 170.10 | 168.60 | 169.45 | 169.45 | 0.62% | 432 |
| Nov 25, 2025 | 163.00 | 168.45 | 162.00 | 168.40 | 168.40 | 3.41% | 1,526 |
| Nov 24, 2025 | 164.30 | 165.70 | 162.85 | 162.85 | 162.85 | 0.56% | 8,391 |
| Nov 21, 2025 | 161.20 | 162.15 | 161.00 | 161.95 | 161.95 | -0.64% | 832 |
| Nov 20, 2025 | 162.60 | 163.95 | 162.05 | 163.00 | 163.00 | 0.49% | 809 |
| Nov 19, 2025 | 160.00 | 162.30 | 159.75 | 162.20 | 162.20 | 1.28% | 1,348 |
| Nov 18, 2025 | 162.95 | 163.10 | 160.15 | 160.15 | 160.15 | -2.67% | 686 |
| Nov 17, 2025 | 168.85 | 168.85 | 164.55 | 164.55 | 164.55 | -1.76% | 1,066 |
| Nov 14, 2025 | 170.25 | 170.25 | 167.50 | 167.50 | 167.50 | -0.80% | 1,095 |
| Nov 13, 2025 | 170.40 | 171.25 | 168.45 | 168.85 | 168.85 | -1.14% | 720 |
| Nov 12, 2025 | 169.65 | 171.30 | 169.50 | 170.80 | 170.80 | 0.80% | 1,208 |
| Nov 11, 2025 | 164.85 | 169.90 | 164.85 | 169.45 | 169.45 | 3.67% | 1,818 |
| Nov 10, 2025 | 164.40 | 165.00 | 163.45 | 163.45 | 163.45 | 0.06% | 1,562 |
| Nov 7, 2025 | 165.25 | 165.25 | 163.35 | 163.35 | 163.35 | -0.15% | 67 |
| Nov 6, 2025 | 163.10 | 163.60 | 163.00 | 163.60 | 163.60 | 1.87% | 153 |
| Nov 5, 2025 | 159.95 | 160.60 | 159.95 | 160.60 | 160.60 | -0.19% | 321 |
| Nov 4, 2025 | 161.00 | 161.35 | 159.75 | 160.90 | 160.90 | -0.95% | 590 |
| Nov 3, 2025 | 167.25 | 167.50 | 162.45 | 162.45 | 162.45 | -4.36% | 640 |
| Oct 31, 2025 | 169.30 | 169.85 | 169.30 | 169.85 | 169.85 | 0.24% | 68 |
| Oct 30, 2025 | 170.05 | 170.05 | 167.20 | 169.45 | 169.45 | -0.76% | 209 |
| Oct 29, 2025 | 172.10 | 172.95 | 170.15 | 170.75 | 170.75 | -1.30% | 892 |
| Oct 28, 2025 | 177.30 | 177.30 | 173.00 | 173.00 | 173.00 | -4.95% | 2,613 |
| Oct 27, 2025 | 188.40 | 188.40 | 181.55 | 182.00 | 182.00 | -4.39% | 1,893 |
| Oct 24, 2025 | 194.70 | 194.70 | 188.95 | 190.35 | 190.35 | -0.91% | 2,394 |
| Oct 23, 2025 | 190.40 | 192.10 | 190.20 | 192.10 | 192.10 | 0.26% | 586 |
| Oct 22, 2025 | 190.00 | 191.60 | 190.00 | 191.60 | 191.60 | 0.37% | 257 |
| Oct 21, 2025 | 189.00 | 191.15 | 188.95 | 190.90 | 190.90 | 0.45% | 933 |
| Oct 20, 2025 | 189.65 | 190.05 | 189.00 | 190.05 | 190.05 | 0.42% | 147 |
| Oct 17, 2025 | 189.70 | 190.25 | 189.25 | 189.25 | 189.25 | -0.58% | 580 |
| Oct 16, 2025 | 190.00 | 190.35 | 188.60 | 190.35 | 190.35 | 0.85% | 248 |
| Oct 15, 2025 | 187.35 | 189.40 | 187.35 | 188.75 | 188.75 | 1.83% | 619 |
| Oct 14, 2025 | 183.65 | 185.35 | 183.30 | 185.35 | 185.35 | 0.30% | 25 |
| Oct 13, 2025 | 184.40 | 185.30 | 184.40 | 184.80 | 184.80 | 0.49% | 333 |