Sika AG (FRA:SIKA)
Germany
· Delayed Price · Currency is EUR 167.75
+2.15 (1.30%)
At close: Dec 4, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165.35 | 172.30 | 165.35 | 171.65 | 171.65 | 2.32% | 545 |
| Dec 4, 2025 | 164.35 | 168.15 | 164.35 | 167.75 | 167.75 | 1.30% | 273 |
| Dec 3, 2025 | 165.80 | 166.85 | 165.60 | 165.60 | 165.60 | -0.87% | 106 |
| Dec 2, 2025 | 166.40 | 168.70 | 166.40 | 167.05 | 167.05 | -0.27% | 400 |
| Dec 1, 2025 | 167.80 | 167.80 | 167.50 | 167.50 | 167.50 | -1.62% | 143 |
| Nov 28, 2025 | 167.65 | 170.60 | 167.65 | 170.25 | 170.25 | 0.41% | 61 |
| Nov 27, 2025 | 169.15 | 169.55 | 168.10 | 169.55 | 169.55 | -0.26% | 390 |
| Nov 26, 2025 | 167.35 | 170.55 | 167.35 | 170.00 | 170.00 | -0.58% | 708 |
| Nov 25, 2025 | 161.20 | 171.00 | 161.20 | 171.00 | 171.00 | 6.21% | 232 |
| Nov 24, 2025 | 164.05 | 169.65 | 161.00 | 161.00 | 161.00 | -0.34% | 737 |
| Nov 21, 2025 | 160.10 | 161.55 | 160.10 | 161.55 | 161.55 | -0.25% | 190 |
| Nov 20, 2025 | 159.45 | 162.50 | 159.45 | 161.95 | 161.95 | -0.22% | 178 |
| Nov 19, 2025 | 158.20 | 162.30 | 158.20 | 162.30 | 162.30 | 1.47% | 590 |
| Nov 18, 2025 | 163.00 | 163.00 | 159.95 | 159.95 | 159.95 | -3.18% | 500 |
| Nov 17, 2025 | 165.50 | 166.45 | 165.20 | 165.20 | 165.20 | -2.05% | 398 |
| Nov 14, 2025 | 165.85 | 169.00 | 165.85 | 168.65 | 168.65 | -0.15% | 1,384 |
| Nov 13, 2025 | 168.60 | 169.40 | 168.40 | 168.90 | 168.90 | -0.91% | 450 |
| Nov 12, 2025 | 167.60 | 171.35 | 167.60 | 170.45 | 170.45 | 0.92% | 315 |
| Nov 11, 2025 | 161.95 | 168.90 | 161.95 | 168.90 | 168.90 | 2.55% | 299 |
| Nov 10, 2025 | 164.10 | 165.00 | 164.10 | 164.70 | 164.70 | 1.39% | 2,815 |
| Nov 7, 2025 | 161.75 | 166.65 | 161.75 | 162.45 | 162.45 | -0.82% | 213 |
| Nov 6, 2025 | 161.95 | 163.80 | 161.95 | 163.80 | 163.80 | -0.15% | 487 |
| Nov 5, 2025 | 160.00 | 165.00 | 160.00 | 164.05 | 164.05 | 2.56% | 578 |
| Nov 4, 2025 | 160.50 | 160.50 | 159.95 | 159.95 | 159.95 | -1.63% | 8 |
| Nov 3, 2025 | 168.00 | 168.00 | 162.60 | 162.60 | 162.60 | -4.72% | 411 |
| Oct 31, 2025 | 169.00 | 170.65 | 168.75 | 170.65 | 170.65 | 0.03% | 45 |
| Oct 30, 2025 | 169.40 | 170.60 | 166.95 | 170.60 | 170.60 | 0.47% | 216 |
| Oct 29, 2025 | 171.85 | 173.20 | 169.80 | 169.80 | 169.80 | -3.52% | 364 |
| Oct 28, 2025 | 180.00 | 180.00 | 171.60 | 176.00 | 176.00 | -3.30% | 458 |
| Oct 27, 2025 | 191.90 | 191.90 | 182.00 | 182.00 | 182.00 | -4.76% | 351 |
| Oct 24, 2025 | 191.30 | 192.10 | 189.35 | 191.10 | 191.10 | -4.45% | 423 |
| Oct 23, 2025 | 190.00 | 200.00 | 189.60 | 200.00 | 200.00 | 5.10% | 904 |
| Oct 22, 2025 | 189.55 | 190.30 | 188.90 | 190.30 | 190.30 | -0.34% | 265 |
| Oct 21, 2025 | 190.50 | 190.95 | 188.50 | 190.95 | 190.95 | 1.27% | 122 |
| Oct 20, 2025 | 189.25 | 189.25 | 188.55 | 188.55 | 188.55 | -0.08% | 22 |
| Oct 17, 2025 | 188.70 | 188.95 | 187.70 | 188.70 | 188.70 | -0.68% | 141 |
| Oct 16, 2025 | 185.85 | 190.00 | 185.85 | 190.00 | 190.00 | 0.58% | 999 |
| Oct 15, 2025 | 185.15 | 189.25 | 185.15 | 188.90 | 188.90 | 2.16% | 220 |
| Oct 14, 2025 | 182.40 | 185.00 | 182.40 | 184.90 | 184.90 | 0.03% | 130 |
| Oct 13, 2025 | 190.05 | 190.05 | 184.60 | 184.85 | 184.85 | -1.49% | 558 |
| Oct 10, 2025 | 185.60 | 187.70 | 185.60 | 187.65 | 187.65 | 0.91% | 170 |
| Oct 9, 2025 | 185.80 | 187.70 | 185.55 | 185.95 | 185.95 | 1.17% | 111 |
| Oct 8, 2025 | 192.70 | 193.75 | 183.80 | 183.80 | 183.80 | -5.36% | 376 |
| Oct 7, 2025 | 192.75 | 194.20 | 192.10 | 194.20 | 194.20 | 0.94% | 70 |
| Oct 6, 2025 | 191.50 | 193.95 | 191.25 | 192.40 | 192.40 | 0.18% | 295 |
| Oct 3, 2025 | 189.80 | 192.05 | 189.80 | 192.05 | 192.05 | 0.37% | 5 |
| Oct 2, 2025 | 190.30 | 193.00 | 190.30 | 191.35 | 191.35 | 0.42% | 412 |
| Oct 1, 2025 | 189.05 | 190.90 | 189.05 | 190.55 | 190.55 | 0.98% | 386 |
| Sep 30, 2025 | 188.65 | 190.00 | 188.65 | 188.70 | 188.70 | 0.27% | 125 |
| Sep 29, 2025 | 187.15 | 189.75 | 187.15 | 188.20 | 188.20 | 1.46% | 96 |
| Sep 26, 2025 | 185.90 | 185.90 | 184.75 | 185.50 | 185.50 | 0.05% | 548 |
| Sep 25, 2025 | 183.50 | 185.40 | 182.95 | 185.40 | 185.40 | -0.32% | 345 |
| Sep 24, 2025 | 190.90 | 190.90 | 186.00 | 186.00 | 186.00 | -2.57% | 423 |
| Sep 23, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -0.39% | - |
| Sep 22, 2025 | 192.05 | 192.35 | 191.65 | 191.65 | 191.65 | -1.06% | 262 |
| Sep 19, 2025 | 195.55 | 196.00 | 193.70 | 193.70 | 193.70 | -1.05% | 147 |
| Sep 18, 2025 | 194.45 | 196.95 | 194.45 | 195.75 | 195.75 | 0.57% | 517 |
| Sep 17, 2025 | 197.50 | 197.50 | 194.65 | 194.65 | 194.65 | -1.12% | 520 |
| Sep 16, 2025 | 196.40 | 196.85 | 196.30 | 196.85 | 196.85 | 0.25% | 105 |
| Sep 15, 2025 | 197.75 | 197.90 | 196.00 | 196.35 | 196.35 | -1.80% | 145 |
| Sep 12, 2025 | 197.85 | 199.95 | 197.70 | 199.95 | 199.95 | 0.86% | 240 |
| Sep 11, 2025 | 198.00 | 198.30 | 197.95 | 198.25 | 198.25 | 0.10% | 145 |
| Sep 10, 2025 | 198.00 | 198.60 | 198.00 | 198.05 | 198.05 | -0.48% | 160 |
| Sep 9, 2025 | 199.70 | 200.70 | 199.00 | 199.00 | 199.00 | -1.19% | 378 |
| Sep 8, 2025 | 197.85 | 201.40 | 197.85 | 201.40 | 201.40 | 1.77% | 184 |
| Sep 5, 2025 | 195.15 | 197.90 | 195.15 | 197.90 | 197.90 | 1.36% | 30 |
| Sep 4, 2025 | 193.60 | 195.70 | 193.60 | 195.25 | 195.25 | 0.51% | 370 |
| Sep 3, 2025 | 192.15 | 194.85 | 192.15 | 194.25 | 194.25 | 0.54% | 85 |
| Sep 2, 2025 | 195.95 | 197.05 | 193.20 | 193.20 | 193.20 | -1.83% | 295 |
| Sep 1, 2025 | 197.10 | 197.70 | 196.75 | 196.80 | 196.80 | -1.33% | 259 |
| Aug 29, 2025 | 199.25 | 199.45 | 198.85 | 199.45 | 199.45 | 0.15% | 558 |
| Aug 28, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.42% | - |
| Aug 27, 2025 | 199.70 | 200.40 | 199.70 | 200.00 | 200.00 | -0.15% | 103 |
| Aug 26, 2025 | 201.30 | 202.10 | 200.30 | 200.30 | 200.30 | -1.23% | 258 |
| Aug 25, 2025 | 201.60 | 202.80 | 201.60 | 202.80 | 202.80 | -0.34% | 116 |
| Aug 22, 2025 | 198.95 | 203.50 | 198.95 | 203.50 | 203.50 | 1.55% | 310 |
| Aug 21, 2025 | 202.40 | 202.40 | 200.30 | 200.40 | 200.40 | -1.33% | 499 |
| Aug 20, 2025 | 202.60 | 204.10 | 202.60 | 203.10 | 203.10 | 0.79% | 489 |
| Aug 19, 2025 | 198.85 | 201.60 | 198.85 | 201.50 | 201.50 | 1.31% | 228 |
| Aug 18, 2025 | 200.00 | 200.00 | 198.05 | 198.90 | 198.90 | -1.00% | 162 |
| Aug 15, 2025 | 200.10 | 203.00 | 200.10 | 200.90 | 200.90 | - | 432 |
| Aug 14, 2025 | 200.00 | 202.90 | 200.00 | 200.90 | 200.90 | -0.10% | 425 |
| Aug 13, 2025 | 201.00 | 201.60 | 201.00 | 201.10 | 201.10 | 0.40% | 50 |
| Aug 12, 2025 | 202.90 | 202.90 | 200.30 | 200.30 | 200.30 | -0.84% | 215 |
| Aug 11, 2025 | 206.10 | 206.50 | 202.00 | 202.00 | 202.00 | -1.17% | 382 |
| Aug 8, 2025 | 204.80 | 205.60 | 203.60 | 204.40 | 204.40 | -0.29% | 575 |
| Aug 7, 2025 | 203.20 | 205.70 | 203.20 | 205.00 | 205.00 | 2.45% | 253 |
| Aug 6, 2025 | 202.20 | 202.80 | 200.10 | 200.10 | 200.10 | -1.33% | 678 |
| Aug 5, 2025 | 203.80 | 203.80 | 202.70 | 202.80 | 202.80 | 0.25% | 429 |
| Aug 4, 2025 | 202.70 | 202.80 | 201.70 | 202.30 | 202.30 | 1.66% | 765 |
| Aug 1, 2025 | 202.80 | 204.40 | 196.50 | 199.00 | 199.00 | -3.73% | 245 |
| Jul 31, 2025 | 211.00 | 211.00 | 206.70 | 206.70 | 206.70 | -2.13% | 376 |
| Jul 30, 2025 | 212.10 | 213.10 | 211.20 | 211.20 | 211.20 | -3.12% | 280 |
| Jul 29, 2025 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | -0.64% | 595 |
| Jul 28, 2025 | 224.50 | 226.50 | 219.40 | 219.40 | 219.40 | -1.61% | 248 |
| Jul 25, 2025 | 219.70 | 223.00 | 219.70 | 223.00 | 223.00 | 0.72% | 174 |
| Jul 24, 2025 | 220.50 | 221.50 | 219.50 | 221.40 | 221.40 | 1.70% | 270 |
| Jul 23, 2025 | 216.90 | 219.60 | 216.90 | 217.70 | 217.70 | 1.73% | 155 |
| Jul 22, 2025 | 215.80 | 215.80 | 213.30 | 214.00 | 214.00 | -1.47% | 251 |
| Jul 21, 2025 | 217.60 | 218.00 | 217.00 | 217.20 | 217.20 | -0.50% | 335 |