Sika AG (SWX:SIKA)
Switzerland
· Delayed Price · Currency is CHF 141.75
-5.35 (-3.64%)
At close: Mar 6, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 148.00 | 148.75 | 140.40 | 141.75 | 141.75 | -3.64% | 979,357 |
| Mar 5, 2026 | 151.40 | 152.80 | 147.10 | 147.10 | 147.10 | -3.03% | 698,324 |
| Mar 4, 2026 | 152.55 | 152.85 | 149.35 | 151.70 | 151.70 | 0.10% | 489,682 |
| Mar 3, 2026 | 155.40 | 155.50 | 149.50 | 151.55 | 151.55 | -3.72% | 776,411 |
| Mar 2, 2026 | 157.40 | 158.65 | 154.20 | 157.40 | 157.40 | -1.32% | 655,505 |
| Feb 27, 2026 | 157.95 | 160.15 | 157.05 | 159.50 | 159.50 | 1.30% | 745,489 |
| Feb 26, 2026 | 160.80 | 160.95 | 156.55 | 157.45 | 157.45 | -1.90% | 473,701 |
| Feb 25, 2026 | 158.35 | 162.15 | 157.90 | 160.50 | 160.50 | 1.45% | 672,743 |
| Feb 24, 2026 | 157.25 | 160.80 | 157.00 | 158.20 | 158.20 | 1.44% | 611,012 |
| Feb 23, 2026 | 158.15 | 158.25 | 155.00 | 155.95 | 155.95 | -1.39% | 635,930 |
| Feb 20, 2026 | 160.00 | 161.30 | 152.40 | 158.15 | 158.15 | 3.54% | 1,371,676 |
| Feb 19, 2026 | 152.35 | 153.25 | 151.60 | 152.75 | 152.75 | 0.20% | 448,611 |
| Feb 18, 2026 | 155.00 | 155.00 | 152.00 | 152.45 | 152.45 | -0.97% | 706,379 |
| Feb 17, 2026 | 154.50 | 154.95 | 152.50 | 153.95 | 153.95 | -0.10% | 428,287 |
| Feb 16, 2026 | 156.35 | 156.70 | 153.90 | 154.10 | 154.10 | -1.41% | 338,908 |
| Feb 13, 2026 | 156.95 | 157.25 | 154.65 | 156.30 | 156.30 | -0.19% | 540,414 |
| Feb 12, 2026 | 158.55 | 158.60 | 156.60 | 156.60 | 156.60 | -0.57% | 576,831 |
| Feb 11, 2026 | 157.45 | 159.05 | 156.80 | 157.50 | 157.50 | 0.32% | 432,578 |
| Feb 10, 2026 | 155.55 | 158.40 | 155.30 | 157.00 | 157.00 | 1.09% | 525,793 |
| Feb 9, 2026 | 156.80 | 156.95 | 154.55 | 155.30 | 155.30 | -0.45% | 425,903 |
| Feb 6, 2026 | 154.80 | 156.75 | 152.70 | 156.00 | 156.00 | 0.84% | 390,374 |
| Feb 5, 2026 | 156.60 | 156.70 | 153.90 | 154.70 | 154.70 | -0.58% | 463,326 |
| Feb 4, 2026 | 151.60 | 157.10 | 151.60 | 155.60 | 155.60 | 2.88% | 671,484 |
| Feb 3, 2026 | 151.60 | 151.95 | 148.75 | 151.25 | 151.25 | 0.73% | 536,821 |
| Feb 2, 2026 | 148.30 | 150.75 | 148.20 | 150.15 | 150.15 | 1.25% | 519,732 |
| Jan 30, 2026 | 148.90 | 149.20 | 147.70 | 148.30 | 148.30 | -0.20% | 454,705 |
| Jan 29, 2026 | 149.35 | 149.95 | 147.70 | 148.60 | 148.60 | 0.34% | 625,538 |
| Jan 28, 2026 | 147.50 | 149.00 | 147.20 | 148.10 | 148.10 | 0.44% | 345,819 |
| Jan 27, 2026 | 148.20 | 149.00 | 146.75 | 147.45 | 147.45 | 0.41% | 358,793 |
| Jan 26, 2026 | 147.40 | 148.70 | 146.75 | 146.85 | 146.85 | -0.37% | 318,743 |
| Jan 23, 2026 | 147.90 | 148.45 | 146.15 | 147.40 | 147.40 | -0.94% | 568,641 |
| Jan 22, 2026 | 150.25 | 150.65 | 148.00 | 148.80 | 148.80 | 0.78% | 647,148 |
| Jan 21, 2026 | 146.10 | 148.70 | 145.50 | 147.65 | 147.65 | 0.99% | 556,456 |
| Jan 20, 2026 | 147.70 | 148.20 | 145.25 | 146.20 | 146.20 | -1.38% | 641,099 |
| Jan 19, 2026 | 148.90 | 150.70 | 147.75 | 148.25 | 148.25 | -1.30% | 655,329 |
| Jan 16, 2026 | 153.40 | 153.40 | 149.20 | 150.20 | 150.20 | -2.59% | 1,048,951 |
| Jan 15, 2026 | 151.95 | 155.15 | 150.90 | 154.20 | 154.20 | 2.15% | 809,780 |
| Jan 14, 2026 | 149.60 | 152.30 | 149.55 | 150.95 | 150.95 | 1.24% | 852,581 |
| Jan 13, 2026 | 157.00 | 157.20 | 148.70 | 149.10 | 149.10 | -9.50% | 2,356,001 |
| Jan 12, 2026 | 166.60 | 166.65 | 162.85 | 164.75 | 164.75 | -0.15% | 482,643 |
| Jan 9, 2026 | 162.15 | 165.20 | 162.00 | 165.00 | 165.00 | 1.54% | 552,140 |
| Jan 8, 2026 | 162.60 | 163.70 | 159.05 | 162.50 | 162.50 | -0.52% | 488,289 |
| Jan 7, 2026 | 164.25 | 165.95 | 162.25 | 163.35 | 163.35 | - | 442,081 |
| Jan 6, 2026 | 164.85 | 164.85 | 159.95 | 163.35 | 163.35 | -0.21% | 451,040 |
| Jan 5, 2026 | 163.15 | 165.95 | 159.55 | 163.70 | 163.70 | 0.68% | 605,083 |
| Dec 30, 2025 | 162.75 | 163.40 | 162.30 | 162.60 | 162.60 | -0.03% | 262,936 |
| Dec 29, 2025 | 163.55 | 164.65 | 162.65 | 162.65 | 162.65 | 0.59% | 375,707 |
| Dec 23, 2025 | 162.20 | 163.45 | 161.70 | 161.70 | 161.70 | -0.40% | 306,335 |
| Dec 22, 2025 | 163.00 | 163.35 | 160.70 | 162.35 | 162.35 | -0.09% | 322,106 |
| Dec 19, 2025 | 163.30 | 164.25 | 161.90 | 162.50 | 162.50 | -0.73% | 1,007,688 |
| Dec 18, 2025 | 161.15 | 163.90 | 161.15 | 163.70 | 163.70 | 1.46% | 484,896 |
| Dec 17, 2025 | 162.80 | 163.05 | 160.20 | 161.35 | 161.35 | -1.01% | 593,036 |
| Dec 16, 2025 | 163.00 | 164.55 | 162.60 | 163.00 | 163.00 | 0.28% | 652,749 |
| Dec 15, 2025 | 160.55 | 163.30 | 160.20 | 162.55 | 162.55 | 1.75% | 497,352 |
| Dec 12, 2025 | 159.00 | 162.15 | 158.80 | 159.75 | 159.75 | 0.28% | 542,885 |
| Dec 11, 2025 | 158.50 | 160.80 | 157.10 | 159.30 | 159.30 | 1.01% | 697,643 |
| Dec 10, 2025 | 156.90 | 158.20 | 155.35 | 157.70 | 157.70 | 0.29% | 353,621 |
| Dec 9, 2025 | 157.70 | 158.90 | 157.00 | 157.25 | 157.25 | -0.63% | 826,368 |
| Dec 8, 2025 | 158.50 | 158.95 | 157.35 | 158.25 | 158.25 | -1.25% | 479,013 |
| Dec 5, 2025 | 156.95 | 161.50 | 156.60 | 160.25 | 160.25 | 2.40% | 733,118 |
| Dec 4, 2025 | 156.65 | 158.40 | 156.15 | 156.50 | 156.50 | 0.87% | 542,417 |
| Dec 3, 2025 | 156.45 | 157.40 | 155.10 | 155.15 | 155.15 | -0.86% | 436,456 |
| Dec 2, 2025 | 156.70 | 158.20 | 155.45 | 156.50 | 156.50 | -0.41% | 471,364 |
| Dec 1, 2025 | 158.00 | 158.25 | 156.05 | 157.15 | 157.15 | -0.70% | 632,063 |
| Nov 28, 2025 | 159.50 | 160.15 | 158.15 | 158.25 | 158.25 | 0.13% | 571,832 |
| Nov 27, 2025 | 158.20 | 159.20 | 156.60 | 158.05 | 158.05 | 0.03% | 561,058 |
| Nov 26, 2025 | 158.80 | 159.65 | 156.95 | 158.00 | 158.00 | 0.10% | 747,195 |
| Nov 25, 2025 | 152.45 | 158.30 | 151.15 | 157.85 | 157.85 | 3.92% | 924,536 |
| Nov 24, 2025 | 152.50 | 154.85 | 151.40 | 151.90 | 151.90 | 0.73% | 1,149,285 |
| Nov 21, 2025 | 149.25 | 151.15 | 149.05 | 150.80 | 150.80 | 0.30% | 563,876 |
| Nov 20, 2025 | 151.85 | 152.10 | 149.70 | 150.35 | 150.35 | 0.40% | 338,949 |
| Nov 19, 2025 | 148.30 | 151.15 | 147.65 | 149.75 | 149.75 | 1.05% | 473,473 |
| Nov 18, 2025 | 150.00 | 150.40 | 147.65 | 148.20 | 148.20 | -2.47% | 539,204 |
| Nov 17, 2025 | 155.30 | 155.90 | 151.45 | 151.95 | 151.95 | -2.13% | 547,051 |
| Nov 14, 2025 | 155.00 | 156.80 | 154.30 | 155.25 | 155.25 | -0.22% | 498,211 |
| Nov 13, 2025 | 157.95 | 158.70 | 155.20 | 155.60 | 155.60 | -1.39% | 495,837 |
| Nov 12, 2025 | 157.25 | 158.40 | 156.70 | 157.80 | 157.80 | 0.45% | 595,375 |
| Nov 11, 2025 | 153.80 | 157.80 | 152.90 | 157.10 | 157.10 | 3.19% | 657,330 |
| Nov 10, 2025 | 154.35 | 154.65 | 152.10 | 152.25 | 152.25 | 0.03% | 455,695 |
| Nov 7, 2025 | 153.50 | 154.45 | 151.40 | 152.20 | 152.20 | -0.10% | 460,338 |
| Nov 6, 2025 | 152.00 | 152.65 | 151.05 | 152.35 | 152.35 | -0.13% | 526,794 |
| Nov 5, 2025 | 148.50 | 153.80 | 148.20 | 152.55 | 152.55 | 2.04% | 979,727 |
| Nov 4, 2025 | 149.95 | 150.60 | 147.75 | 149.50 | 149.50 | -1.12% | 1,041,399 |
| Nov 3, 2025 | 155.85 | 155.90 | 151.20 | 151.20 | 151.20 | -3.82% | 1,386,761 |
| Oct 31, 2025 | 156.25 | 157.70 | 155.80 | 157.20 | 157.20 | 0.06% | 854,431 |
| Oct 30, 2025 | 157.80 | 158.25 | 155.05 | 157.10 | 157.10 | -0.63% | 640,954 |
| Oct 29, 2025 | 159.00 | 160.60 | 157.80 | 158.10 | 158.10 | -0.28% | 868,990 |
| Oct 28, 2025 | 163.55 | 165.20 | 158.55 | 158.55 | 158.55 | -5.91% | 1,788,846 |
| Oct 27, 2025 | 174.70 | 175.30 | 167.95 | 168.50 | 168.50 | -4.26% | 1,001,611 |
| Oct 24, 2025 | 172.50 | 178.50 | 172.05 | 176.00 | 176.00 | -0.54% | 753,566 |
| Oct 23, 2025 | 175.85 | 177.45 | 175.00 | 176.95 | 176.95 | 0.03% | 331,342 |
| Oct 22, 2025 | 176.80 | 177.65 | 174.50 | 176.90 | 176.90 | 0.37% | 363,291 |
| Oct 21, 2025 | 176.00 | 176.55 | 173.80 | 176.25 | 176.25 | 0.40% | 404,565 |
| Oct 20, 2025 | 176.05 | 176.15 | 174.05 | 175.55 | 175.55 | 0.31% | 313,113 |
| Oct 17, 2025 | 174.80 | 176.05 | 173.25 | 175.00 | 175.00 | -0.88% | 381,177 |
| Oct 16, 2025 | 174.45 | 176.65 | 174.45 | 176.55 | 176.55 | 0.54% | 412,330 |
| Oct 15, 2025 | 174.00 | 176.70 | 173.95 | 175.60 | 175.60 | 1.92% | 496,309 |
| Oct 14, 2025 | 171.00 | 173.15 | 170.15 | 172.30 | 172.30 | -0.35% | 366,107 |
| Oct 13, 2025 | 172.00 | 174.00 | 171.30 | 172.90 | 172.90 | 1.02% | 392,731 |
| Oct 10, 2025 | 173.00 | 176.00 | 171.15 | 171.15 | 171.15 | -1.21% | 481,771 |