Sika AG (ETR:SIKA)
Germany
· Delayed Price · Currency is EUR 157.15
-0.80 (-0.51%)
Last updated: Apr 29, 2026, 8:28 AM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 157.50 | 157.50 | 155.65 | 156.40 | 156.40 | -0.86% | 156 |
| Apr 27, 2026 | 157.10 | 158.50 | 156.55 | 157.75 | 157.75 | 0.29% | 297 |
| Apr 24, 2026 | 160.65 | 160.65 | 157.30 | 157.30 | 157.30 | -2.30% | 416 |
| Apr 23, 2026 | 161.80 | 162.15 | 160.70 | 161.00 | 161.00 | -0.65% | 471 |
| Apr 22, 2026 | 165.40 | 165.50 | 162.05 | 162.05 | 162.05 | -2.38% | 153 |
| Apr 21, 2026 | 167.00 | 168.05 | 166.00 | 166.00 | 166.00 | -0.18% | 310 |
| Apr 20, 2026 | 167.90 | 167.90 | 165.70 | 166.30 | 166.30 | -2.63% | 807 |
| Apr 17, 2026 | 164.50 | 171.90 | 164.50 | 170.80 | 170.80 | 4.53% | 1,469 |
| Apr 16, 2026 | 161.20 | 164.30 | 161.20 | 163.40 | 163.40 | 1.55% | 244 |
| Apr 15, 2026 | 160.50 | 162.55 | 160.50 | 160.90 | 160.90 | -0.22% | 977 |
| Apr 14, 2026 | 160.00 | 163.50 | 159.95 | 161.25 | 161.25 | 8.51% | 1,360 |
| Apr 13, 2026 | 147.95 | 148.60 | 147.15 | 148.60 | 148.60 | -0.93% | 239 |
| Apr 10, 2026 | 148.40 | 151.30 | 148.20 | 150.00 | 150.00 | 1.59% | 1,177 |
| Apr 9, 2026 | 148.35 | 148.35 | 147.40 | 147.65 | 147.65 | -0.37% | 162 |
| Apr 8, 2026 | 147.95 | 150.30 | 147.95 | 148.20 | 148.20 | 6.16% | 1,901 |
| Apr 7, 2026 | 142.95 | 144.10 | 139.05 | 139.60 | 139.60 | -1.83% | 777 |
| Apr 2, 2026 | 140.85 | 142.20 | 138.80 | 142.20 | 142.20 | -0.84% | 278 |
| Apr 1, 2026 | 146.15 | 146.15 | 143.00 | 143.40 | 143.40 | 1.67% | 421 |
| Mar 31, 2026 | 141.95 | 142.95 | 141.05 | 141.05 | 141.05 | -1.02% | 1,008 |
| Mar 30, 2026 | 140.05 | 142.50 | 139.40 | 142.50 | 142.50 | 1.86% | 662 |
| Mar 27, 2026 | 141.25 | 141.25 | 139.90 | 139.90 | 139.90 | -2.20% | 332 |
| Mar 26, 2026 | 143.25 | 143.25 | 141.45 | 143.05 | 143.05 | -0.56% | 1,037 |
| Mar 25, 2026 | 145.40 | 145.40 | 143.85 | 143.85 | 139.81 | 1.37% | 126 |
| Mar 24, 2026 | 140.75 | 142.05 | 140.00 | 141.90 | 137.91 | 0.25% | 2,229 |
| Mar 23, 2026 | 135.75 | 143.60 | 132.20 | 141.55 | 137.57 | 1.76% | 2,745 |
| Mar 20, 2026 | 141.25 | 141.60 | 139.05 | 139.10 | 135.19 | -0.29% | 1,346 |
| Mar 19, 2026 | 145.15 | 145.15 | 138.60 | 139.50 | 135.58 | -6.22% | 1,927 |
| Mar 18, 2026 | 151.45 | 151.45 | 148.75 | 148.75 | 144.57 | 1.50% | 233 |
| Mar 17, 2026 | 149.25 | 151.65 | 146.55 | 146.55 | 142.43 | -1.01% | 499 |
| Mar 16, 2026 | 148.00 | 148.05 | 145.55 | 148.05 | 143.89 | 0.27% | 489 |
| Mar 13, 2026 | 150.60 | 150.60 | 147.65 | 147.65 | 143.50 | -2.99% | 1,749 |
| Mar 12, 2026 | 153.55 | 155.50 | 152.20 | 152.20 | 147.92 | -1.33% | 274 |
| Mar 11, 2026 | 154.90 | 155.50 | 154.25 | 154.25 | 149.92 | -1.34% | 1,052 |
| Mar 10, 2026 | 158.30 | 159.40 | 156.35 | 156.35 | 151.96 | 1.66% | 694 |
| Mar 9, 2026 | 152.30 | 153.80 | 151.30 | 153.80 | 149.48 | -2.01% | 818 |
| Mar 6, 2026 | 163.75 | 163.80 | 155.70 | 156.95 | 152.54 | -3.42% | 1,311 |
| Mar 5, 2026 | 168.00 | 168.00 | 162.50 | 162.50 | 157.94 | -2.64% | 234 |
| Mar 4, 2026 | 166.80 | 167.90 | 166.35 | 166.90 | 162.21 | -0.65% | 211 |
| Mar 3, 2026 | 170.35 | 170.35 | 164.90 | 168.00 | 163.28 | -2.75% | 592 |
| Mar 2, 2026 | 172.10 | 178.00 | 171.65 | 172.75 | 167.90 | -1.93% | 2,042 |
| Feb 27, 2026 | 174.60 | 176.15 | 174.35 | 176.15 | 171.20 | 2.32% | 1,118 |
| Feb 26, 2026 | 176.30 | 176.30 | 172.15 | 172.15 | 167.31 | -2.35% | 480 |
| Feb 25, 2026 | 173.70 | 177.30 | 173.70 | 176.30 | 171.35 | 1.21% | 655 |
| Feb 24, 2026 | 175.55 | 175.55 | 174.20 | 174.20 | 169.31 | 1.84% | 157 |
| Feb 23, 2026 | 171.10 | 172.10 | 170.90 | 171.05 | 166.25 | -1.44% | 464 |
| Feb 20, 2026 | 169.00 | 173.55 | 168.10 | 173.55 | 168.67 | 4.20% | 957 |
| Feb 19, 2026 | 167.15 | 167.50 | 166.55 | 166.55 | 161.87 | -0.15% | 180 |
| Feb 18, 2026 | 168.00 | 168.00 | 166.45 | 166.80 | 162.11 | -0.03% | 659 |
| Feb 17, 2026 | 169.20 | 169.40 | 166.85 | 166.85 | 162.16 | -0.12% | 220 |
| Feb 16, 2026 | 171.30 | 171.30 | 167.05 | 167.05 | 162.36 | -2.51% | 98 |
| Feb 13, 2026 | 171.65 | 171.65 | 170.20 | 171.35 | 166.54 | -0.20% | 133 |
| Feb 12, 2026 | 172.15 | 173.15 | 171.70 | 171.70 | 166.88 | -0.41% | 269 |
| Feb 11, 2026 | 172.45 | 173.05 | 172.40 | 172.40 | 167.56 | 0.12% | 182 |
| Feb 10, 2026 | 172.10 | 173.40 | 171.95 | 172.20 | 167.36 | 1.12% | 383 |
| Feb 9, 2026 | 169.95 | 170.50 | 169.95 | 170.30 | 165.52 | -0.18% | 414 |
| Feb 6, 2026 | 168.00 | 170.60 | 168.00 | 170.60 | 165.81 | 1.25% | 43 |
| Feb 5, 2026 | 169.85 | 169.85 | 168.50 | 168.50 | 163.77 | -1.12% | 121 |
| Feb 4, 2026 | 165.35 | 170.75 | 165.35 | 170.40 | 165.61 | 3.37% | 18 |
| Feb 3, 2026 | 164.15 | 164.85 | 162.80 | 164.85 | 160.22 | 1.26% | 313 |
| Feb 2, 2026 | 162.10 | 163.15 | 162.10 | 162.80 | 158.23 | 0.65% | 168 |
| Jan 30, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 157.21 | -0.25% | 21 |
| Jan 29, 2026 | 163.30 | 163.30 | 161.25 | 162.15 | 157.60 | 1.92% | 740 |
| Jan 28, 2026 | 160.70 | 161.50 | 159.10 | 159.10 | 154.63 | -0.96% | 888 |
| Jan 27, 2026 | 160.40 | 160.95 | 160.40 | 160.65 | 156.14 | 0.41% | 332 |
| Jan 26, 2026 | 159.75 | 160.15 | 159.75 | 160.00 | 155.51 | 0.79% | 343 |
| Jan 23, 2026 | 159.05 | 159.90 | 158.00 | 158.75 | 154.29 | -1.00% | 392 |
| Jan 22, 2026 | 161.05 | 161.30 | 160.35 | 160.35 | 155.85 | 0.85% | 315 |
| Jan 21, 2026 | 159.35 | 159.35 | 157.50 | 159.00 | 154.53 | 0.95% | 520 |
| Jan 20, 2026 | 158.75 | 158.95 | 156.75 | 157.50 | 153.08 | -1.65% | 409 |
| Jan 19, 2026 | 159.55 | 161.20 | 159.55 | 160.15 | 155.65 | -0.62% | 2,499 |
| Jan 16, 2026 | 164.00 | 164.00 | 161.15 | 161.15 | 156.62 | -2.78% | 787 |
| Jan 15, 2026 | 163.05 | 166.25 | 162.15 | 165.75 | 161.09 | 2.41% | 999 |
| Jan 14, 2026 | 161.05 | 163.05 | 161.05 | 161.85 | 157.30 | 1.31% | 1,576 |
| Jan 13, 2026 | 170.00 | 170.00 | 159.75 | 159.75 | 155.26 | -9.67% | 5,294 |
| Jan 12, 2026 | 177.70 | 178.10 | 175.90 | 176.85 | 171.88 | 0.11% | 608 |
| Jan 9, 2026 | 176.25 | 176.90 | 176.25 | 176.65 | 171.69 | 1.06% | 127 |
| Jan 8, 2026 | 174.70 | 174.80 | 171.20 | 174.80 | 169.89 | -0.11% | 436 |
| Jan 7, 2026 | 176.05 | 177.35 | 174.85 | 175.00 | 170.08 | -0.31% | 162 |
| Jan 6, 2026 | 173.90 | 175.55 | 172.80 | 175.55 | 170.62 | -0.26% | 310 |
| Jan 5, 2026 | 176.55 | 178.35 | 174.45 | 176.00 | 171.06 | -1.26% | 440 |
| Jan 2, 2026 | 176.15 | 179.70 | 176.00 | 178.25 | 173.24 | 1.48% | 179 |
| Dec 30, 2025 | 174.85 | 175.65 | 174.85 | 175.65 | 170.72 | 0.14% | 109 |
| Dec 29, 2025 | 175.90 | 176.80 | 175.40 | 175.40 | 170.47 | 1.04% | 453 |
| Dec 23, 2025 | 175.05 | 175.85 | 173.60 | 173.60 | 168.72 | -0.20% | 128 |
| Dec 22, 2025 | 173.45 | 175.80 | 173.45 | 173.95 | 169.06 | -0.46% | 113 |
| Dec 19, 2025 | 175.70 | 175.70 | 174.75 | 174.75 | 169.84 | -0.48% | 28 |
| Dec 18, 2025 | 174.20 | 175.65 | 173.70 | 175.60 | 170.67 | 1.86% | 253 |
| Dec 17, 2025 | 172.65 | 173.25 | 172.40 | 172.40 | 167.56 | -1.34% | 61 |
| Dec 16, 2025 | 174.70 | 175.60 | 174.45 | 174.75 | 169.84 | 0.87% | 413 |
| Dec 15, 2025 | 172.05 | 174.30 | 172.05 | 173.25 | 168.38 | 1.55% | 399 |
| Dec 12, 2025 | 172.15 | 173.45 | 170.60 | 170.60 | 165.81 | -0.26% | 483 |
| Dec 11, 2025 | 169.10 | 171.05 | 168.55 | 171.05 | 166.25 | 1.30% | 620 |
| Dec 10, 2025 | 167.00 | 168.85 | 166.05 | 168.85 | 164.11 | 0.54% | 301 |
| Dec 9, 2025 | 168.45 | 168.45 | 167.65 | 167.95 | 163.23 | -0.56% | 30 |
| Dec 8, 2025 | 168.50 | 169.45 | 168.35 | 168.90 | 164.16 | -1.23% | 369 |
| Dec 5, 2025 | 170.90 | 172.20 | 170.90 | 171.00 | 166.20 | 2.12% | 561 |
| Dec 4, 2025 | 168.20 | 168.20 | 167.40 | 167.45 | 162.75 | 0.54% | 534 |
| Dec 3, 2025 | 167.50 | 167.50 | 166.30 | 166.55 | 161.87 | -0.48% | 592 |
| Dec 2, 2025 | 168.45 | 168.60 | 167.30 | 167.35 | 162.65 | -0.56% | 511 |
| Dec 1, 2025 | 168.75 | 168.75 | 167.70 | 168.30 | 163.57 | -1.09% | 433 |