Sika AG (FRA:SIKB)
Germany
· Delayed Price · Currency is EUR 16.40
-0.10 (-0.61%)
At close: Dec 4, 2025
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.40 | 17.30 | 16.40 | 17.30 | 17.30 | 5.49% | 150 |
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 150 |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Nov 17, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 1,700 |
| Nov 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Nov 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Nov 10, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 3.11% | 250 |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Nov 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 4, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -3.61% | 72 |
| Nov 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Oct 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 29, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | -1.72% | 2,700 |
| Oct 28, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -7.45% | 2,440 |
| Oct 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Oct 24, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 2.65% | 50 |
| Oct 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Oct 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Oct 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Oct 10, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.73% | 100 |
| Oct 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Oct 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 6, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | 18 |
| Oct 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Sep 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Sep 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 150 |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 44 |
| Sep 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Sep 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Sep 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Sep 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Sep 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Sep 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Aug 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Aug 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 146 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Aug 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Aug 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Aug 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jul 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | 200 |
| Jul 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jul 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |