Skip to main content
Sika AG (SXYAY)
OTCMKTS · Delayed Price · Currency is USD
19.83
+0.42 (2.16%)
At close: Dec 5, 2025

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8519.9019.7919.90-2.52%11,937
Dec 4, 202519.5619.5919.3819.4119.41-149,413
Dec 3, 202519.3619.4519.3119.4119.41-0.36%139,601
Dec 2, 202519.4919.4919.3219.4819.480.31%203,323
Dec 1, 202519.4319.6119.4119.4219.42-1.27%492,023
Nov 28, 202519.6819.7119.6119.6719.670.61%481,530
Nov 26, 202519.5719.7819.5519.5519.55-0.26%599,210
Nov 25, 202519.3219.6019.3219.6019.604.53%367,973
Nov 24, 202518.6818.8618.6418.7518.75-0.11%451,330
Nov 21, 202518.4618.8018.4518.7718.772.57%235,988
Nov 20, 202518.6218.7018.3018.3018.30-1.56%495,871
Nov 19, 202518.6718.7418.5318.5918.590.32%187,463
Nov 18, 202518.6318.6718.4118.5318.53-2.11%288,493
Nov 17, 202519.2019.2318.8418.9318.93-2.77%443,068
Nov 14, 202519.5419.5719.4319.4719.47-225,673
Nov 13, 202519.4819.7119.4619.4719.47-1.22%493,437
Nov 12, 202519.6719.7819.6719.7119.710.51%147,819
Nov 11, 202519.5519.7019.4719.6119.613.32%298,930
Nov 10, 202518.9419.0418.8118.9818.98-0.32%675,528
Nov 7, 202518.8719.0618.8419.0419.041.17%341,633
Nov 6, 202518.7718.8818.6418.8218.82-0.16%451,392
Nov 5, 202518.7918.9118.7318.8518.852.89%283,717
Nov 4, 202518.3618.4018.2918.3218.32-1.51%357,817
Nov 3, 202518.9218.9618.5918.6018.60-4.37%3,121,535
Oct 31, 202519.4719.5419.3719.4519.450.05%1,088,815
Oct 30, 202519.3619.6719.3519.4419.44-1.22%3,104,982
Oct 29, 202519.8519.9419.6319.6819.68-0.66%1,204,123
Oct 28, 202520.2220.2719.8119.8119.81-6.16%1,640,135
Oct 27, 202521.2321.2521.0221.1121.11-4.18%282,382
Oct 24, 202522.1422.2221.9222.0322.03-0.90%155,933
Oct 23, 202522.1422.3022.1222.2322.230.68%171,990
Oct 22, 202522.0722.2522.0222.0822.080.05%193,696
Oct 21, 202521.8822.2721.8522.0722.07-0.18%203,921
Oct 20, 202521.9722.1621.9722.1122.11-0.32%131,129
Oct 17, 202522.0122.1821.9422.1822.180.94%155,717
Oct 16, 202522.0022.1421.8221.9721.970.24%599,279
Oct 15, 202521.9022.0521.7721.9221.921.76%120,193
Oct 14, 202521.3621.6221.3621.5421.540.05%322,143
Oct 13, 202521.3121.5421.2521.5321.531.13%498,183
Oct 10, 202521.4921.5721.1721.2921.29-0.51%181,756
Oct 9, 202521.5221.5221.3221.4021.40-0.47%378,147
Oct 8, 202521.8621.8621.3321.5021.50-4.57%159,349
Oct 7, 202522.5622.7422.4522.5322.53-0.31%174,973
Oct 6, 202522.5722.8622.4422.6022.60-0.57%233,682
Oct 3, 202522.5022.8522.5022.7322.731.56%139,128
Oct 2, 202522.3822.4222.2322.3822.38-0.36%850,975
Oct 1, 202522.4022.4622.2022.4622.460.63%168,691
Sep 30, 202522.1722.3222.1022.3222.320.27%214,374
Sep 29, 202522.0722.2922.0322.2622.261.60%414,300
Sep 26, 202521.6021.9121.5921.9121.911.44%245,102
Sep 25, 202521.3421.7521.3421.6021.60-0.74%542,753
Sep 24, 202521.8321.9721.7221.7621.76-2.42%134,675
Sep 23, 202522.4722.4922.2722.3022.30-0.22%204,932
Sep 22, 202522.4122.4122.1922.3522.35-0.89%762,696
Sep 19, 202522.7122.7422.4922.5522.55-1.79%134,325
Sep 18, 202523.0323.1222.8822.9622.960.13%404,992
Sep 17, 202523.0923.1422.8722.9322.93-0.99%85,786
Sep 16, 202523.1923.2322.9923.1623.160.26%112,866
Sep 15, 202522.9723.1522.9623.1023.10-0.35%1,089,288
Sep 12, 202523.3823.3823.1223.1823.18-0.56%131,240
Sep 11, 202523.2023.3823.2023.3123.311.39%453,767
Sep 10, 202523.1723.1822.9922.9922.99-0.99%83,198
Sep 9, 202523.4923.4923.2123.2223.22-1.42%79,263
Sep 8, 202523.4823.5723.4023.5523.551.61%329,822
Sep 5, 202523.2023.4323.1523.1823.181.36%150,268
Sep 4, 202522.6322.8722.5922.8722.871.02%297,780
Sep 3, 202522.6622.6822.5422.6422.640.40%240,013
Sep 2, 202522.5122.6322.4222.5522.55-2.38%231,817
Aug 29, 202523.1223.2222.9323.1023.10-1.01%119,351
Aug 28, 202523.4223.4223.2623.3423.340.63%295,835
Aug 27, 202523.2023.2623.0923.1923.19-0.94%70,599
Aug 26, 202523.4223.4623.2323.4123.41-0.04%116,123
Aug 25, 202523.7423.8023.3723.4223.42-1.06%329,672
Aug 22, 202523.3523.8023.3123.6723.671.72%111,687
Aug 21, 202523.3423.3423.2023.2723.27-1.86%257,899
Aug 20, 202523.6823.8123.6123.7123.710.04%67,605
Aug 19, 202523.5623.8023.5523.7023.701.89%231,856
Aug 18, 202523.2423.3423.1223.2623.26-0.89%297,171
Aug 15, 202523.5323.5823.3723.4723.470.30%98,656
Aug 14, 202523.4623.4823.3623.4023.40-0.72%334,112
Aug 13, 202523.3623.5723.3623.5723.57-0.25%73,023
Aug 12, 202523.2823.6623.2623.6323.631.20%116,206
Aug 11, 202523.5823.5823.2823.3523.35-2.38%259,604
Aug 8, 202523.7223.9323.6823.9223.920.80%99,822
Aug 7, 202523.9323.9923.6723.7323.731.50%328,719
Aug 6, 202523.4523.4823.3023.3823.38-0.17%69,307
Aug 5, 202523.4623.5023.4023.4223.42-0.21%176,621
Aug 4, 202523.4123.4723.3323.4723.470.99%294,852
Aug 1, 202523.5223.5823.0523.2423.24-1.27%181,449
Jul 31, 202523.8123.9123.5423.5423.54-2.36%171,988
Jul 30, 202524.2424.3724.0324.1124.11-2.59%110,157
Jul 29, 202524.8124.9224.5524.7524.75-3.58%67,648
Jul 28, 202525.7525.7725.6025.6725.67-2.25%73,426
Jul 25, 202525.8526.3225.8526.2626.261.55%44,751
Jul 24, 202525.8826.0425.8425.8625.86-0.54%62,645
Jul 23, 202525.6626.0025.5826.0026.002.81%84,370
Jul 22, 202525.0225.3025.0225.2925.290.24%72,496
Jul 21, 202525.2725.3825.2325.2325.230.32%171,782
Jul 18, 202525.4125.4125.0825.1525.15-0.63%210,737
Jul 17, 202525.2025.3425.1725.3125.310.12%72,288