Skip to main content
Sika AG (SKFOF)
OTCMKTS · Delayed Price · Currency is USD
194.00
+1.49 (0.77%)
Dec 4, 2025, 4:00 PM EST

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025197.92197.92197.92197.92197.922.02%1,063
Dec 4, 2025194.87194.87194.00194.00194.000.77%168
Dec 3, 2025192.51192.51192.51192.51192.51-0.94%14
Dec 2, 2025194.34194.34194.34194.34194.34-0.31%1,593
Dec 1, 2025194.85194.94194.85194.94194.94-0.54%41
Nov 25, 2025194.33196.01194.33196.01196.014.22%1,038
Nov 24, 2025188.06188.06188.06188.06188.061.03%100
Nov 21, 2025184.78186.14184.78186.14186.140.19%4,409
Nov 20, 2025185.78185.78185.78185.78185.780.68%1,855
Nov 19, 2025184.52184.52184.52184.52184.52-0.42%737
Nov 18, 2025186.56186.56185.30185.30185.30-2.73%6,716
Nov 17, 2025191.86191.86190.50190.50190.50-2.60%526
Nov 14, 2025196.05196.05194.79195.59195.59-0.24%102
Nov 13, 2025195.70196.05195.70196.05196.05-0.49%48
Nov 12, 2025197.60199.00196.52197.01197.011.09%53
Nov 11, 2025194.88194.88194.88194.88194.885.80%159
Nov 10, 2025187.93187.93184.19184.19184.19-1.71%2,334
Nov 6, 2025187.26187.40187.26187.40187.400.91%69
Nov 5, 2025188.82188.82185.62185.71185.710.48%57
Nov 4, 2025184.01186.51183.94184.83184.83-1.50%218
Nov 3, 2025189.21189.68185.53187.65187.65-4.03%152,129
Oct 31, 2025195.67196.48194.16195.53195.53-0.62%1,923
Oct 30, 2025194.07196.80194.07196.75196.751.11%1,205
Oct 29, 2025198.45199.91194.60194.60194.60-1.78%8,158
Oct 28, 2025202.30202.69198.12198.12198.12-6.95%1,320
Oct 27, 2025212.10213.19210.55212.91212.91-3.36%2,311
Oct 24, 2025221.57222.90219.90220.31220.31-4.71%624
Oct 23, 2025222.37232.90221.47231.19231.194.78%1,164
Oct 22, 2025220.99223.48220.52220.65220.650.02%518
Oct 21, 2025219.75222.48219.68220.61220.61-0.03%975
Oct 20, 2025220.40222.60220.10220.69220.690.32%1,233
Oct 17, 2025220.47222.24219.96219.99219.99-1.77%640
Oct 16, 2025221.03223.94219.80223.94223.942.08%1,721
Oct 15, 2025219.98221.41219.11219.37219.372.33%3,168
Oct 14, 2025213.90216.46213.90214.38214.380.08%1,225
Oct 13, 2025212.91215.90212.91214.21214.21-0.43%2,258
Oct 10, 2025214.61216.23212.46215.15215.150.54%1,126
Oct 9, 2025215.28216.07213.90214.00214.00-1.33%744
Oct 8, 2025219.25219.25213.90216.87216.87-3.49%565
Oct 7, 2025225.81226.41224.15224.73224.73-0.11%842
Oct 6, 2025225.63227.58224.97224.97224.97-0.37%1,443
Oct 3, 2025225.00227.69225.00225.82225.821.37%849
Oct 2, 2025223.95225.20222.25222.76222.760.05%1,441
Oct 1, 2025223.84224.94222.46222.65222.650.55%656
Sep 30, 2025222.58223.92221.43221.44221.440.33%2,954
Sep 29, 2025221.82222.95220.69220.72220.720.48%1,906
Sep 26, 2025215.85219.67215.85219.67219.672.06%754
Sep 25, 2025213.48217.43213.48215.24215.24-1.07%890
Sep 24, 2025219.38220.21217.56217.56217.56-2.74%520
Sep 23, 2025224.70225.65223.60223.69223.690.10%981
Sep 22, 2025224.72225.16223.14223.47223.47-1.66%1,386
Sep 19, 2025227.27227.96225.44227.25227.25-0.98%452
Sep 18, 2025228.96231.43228.96229.50229.500.15%331
Sep 17, 2025231.29231.87229.11229.16229.16-0.97%517
Sep 16, 2025236.87236.87230.94231.41231.41-0.32%390
Sep 15, 2025230.96232.27229.89232.16232.160.16%1,318
Sep 12, 2025233.73234.16231.47231.79231.79-0.19%592
Sep 11, 2025233.14234.28232.12232.24232.241.04%796
Sep 10, 2025232.92232.92229.20229.85229.85-0.85%715
Sep 9, 2025234.76235.61231.81231.81231.81-1.40%413
Sep 8, 2025235.80236.34234.25235.11235.111.49%9,354
Sep 5, 2025234.75234.75231.55231.67231.671.85%1,186
Sep 4, 2025227.54229.18226.28227.45227.45-0.46%536
Sep 3, 2025226.27228.58225.87228.50228.501.30%547
Sep 2, 2025224.84226.35223.88225.57225.57-3.04%967
Aug 29, 2025231.44232.94230.97232.64232.64-0.95%367
Aug 28, 2025234.76234.95232.87234.86234.861.33%1,742
Aug 27, 2025232.69233.76231.54231.77231.77-1.27%200
Aug 26, 2025234.68234.91232.82234.76234.76-0.82%1,321
Aug 25, 2025236.42238.99233.16236.71236.71-0.96%482
Aug 22, 2025233.41239.06233.21239.00239.002.12%370
Aug 21, 2025234.46234.46232.34234.04234.04-1.03%788
Aug 20, 2025237.05238.34236.47236.47236.47-0.21%232
Aug 19, 2025236.41239.03236.03236.96236.961.32%332
Aug 18, 2025232.96234.02232.08233.88233.880.09%688
Aug 15, 2025235.97236.20233.64233.67233.670.10%314
Aug 14, 2025235.34236.01232.99233.43233.43-1.25%3,220
Aug 13, 2025233.77236.40233.56236.38236.38-0.15%379
Aug 12, 2025234.01236.73234.01236.73236.731.53%446
Aug 11, 2025235.55236.24232.91233.17233.17-2.05%431
Aug 8, 2025238.33240.84237.03238.05238.050.36%387
Aug 7, 2025239.69239.69236.39237.20237.200.94%1,024
Aug 6, 2025235.30236.21234.08235.00235.00-0.24%2,064
Aug 5, 2025234.79235.57233.64235.57235.57-0.17%1,476
Aug 4, 2025233.38236.05233.38235.96235.96-2.91%428
Aug 1, 2025233.96243.05232.50243.05243.052.89%787
Jul 31, 2025238.25239.57235.96236.22236.22-3.27%255
Jul 30, 2025242.01245.28240.93244.22244.22-2.07%367
Jul 29, 2025249.93249.93242.90249.38249.38-3.34%108
Jul 28, 2025258.59258.59256.26258.00258.00-1.29%96
Jul 25, 2025259.70263.37259.70261.38261.380.93%163
Jul 24, 2025259.17261.48258.62258.97258.970.52%124
Jul 23, 2025257.60260.81256.35257.64257.642.42%258
Jul 22, 2025250.97253.19250.43251.57251.57-0.76%188
Jul 21, 2025252.69255.23252.69253.48253.480.75%185
Jul 18, 2025254.52254.59251.59251.59251.59-0.95%318
Jul 17, 2025254.00254.01251.52254.01254.010.57%235
Jul 16, 2025251.28253.42250.32252.58252.58-0.56%364
Jul 15, 2025256.33256.36253.87254.00254.00-0.28%152
Jul 14, 2025255.10256.69254.72254.72254.72-1.06%214