Skip to main content
Sika AG (SWX:SIKA)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
144.35
-1.00 (-0.69%)
Apr 28, 2026, 5:30 PM CET

Sika AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026145.40146.15143.55144.35144.35-0.69%288,274
Apr 27, 2026144.70146.65144.10145.35145.350.48%249,487
Apr 24, 2026146.90147.65143.85144.65144.65-1.93%412,490
Apr 23, 2026147.40149.15146.20147.50147.50-0.67%305,930
Apr 22, 2026151.75151.90148.40148.50148.50-2.37%462,181
Apr 21, 2026153.00154.30151.50152.10152.10-0.03%332,261
Apr 20, 2026154.65154.90151.75152.15152.15-3.21%794,720
Apr 17, 2026152.85158.15151.65157.20157.204.38%902,831
Apr 16, 2026148.50151.65148.25150.60150.601.31%526,053
Apr 15, 2026147.50150.35147.00148.65148.650.34%717,071
Apr 14, 2026148.00150.75145.70148.15148.157.94%1,389,259
Apr 13, 2026136.75137.35135.85137.25137.25-0.90%483,321
Apr 10, 2026135.95140.35135.95138.50138.501.50%554,540
Apr 9, 2026137.40137.40135.60136.45136.450.11%391,001
Apr 8, 2026138.00139.00135.95136.30136.305.78%812,653
Apr 7, 2026131.50133.30128.60128.85128.85-1.94%468,274
Apr 2, 2026130.10131.95129.20131.40131.40-0.61%473,829
Apr 1, 2026134.50135.45131.10132.20132.201.77%497,904
Mar 31, 2026128.90131.85128.90129.90129.90-0.12%677,010
Mar 30, 2026128.60130.85128.10130.05130.051.21%615,491
Mar 27, 2026130.15130.45127.60128.50128.50-1.12%587,078
Mar 26, 2026132.00132.20129.15129.95129.95-2.59%528,999
Mar 25, 2026133.00134.90132.30133.40129.702.14%750,236
Mar 24, 2026128.85130.85127.65130.60126.981.71%1,110,573
Mar 23, 2026125.00131.40120.35128.40124.841.18%1,087,453
Mar 20, 2026128.70129.35126.45126.90123.380.44%3,241,296
Mar 19, 2026132.55132.55126.15126.35122.85-6.58%1,432,491
Mar 18, 2026136.45137.50135.20135.25131.50-0.04%486,217
Mar 17, 2026133.30137.40133.00135.30131.551.16%584,564
Mar 16, 2026133.20135.15131.20133.75130.04-0.26%551,146
Mar 13, 2026136.55136.60133.45134.10130.38-2.22%877,248
Mar 12, 2026139.05139.80136.95137.15133.35-1.61%617,699
Mar 11, 2026140.10140.90138.65139.40135.53-1.06%763,566
Mar 10, 2026144.10144.30140.90140.90136.991.70%691,299
Mar 9, 2026137.00139.05135.75138.55134.71-2.26%948,762
Mar 6, 2026148.00148.75140.40141.75137.82-3.64%979,357
Mar 5, 2026151.40152.80147.10147.10143.02-3.03%698,324
Mar 4, 2026152.55152.85149.35151.70147.490.10%490,686
Mar 3, 2026155.40155.50149.50151.55147.35-3.72%776,411
Mar 2, 2026157.40158.65154.20157.40153.03-1.32%655,505
Feb 27, 2026157.95160.15157.05159.50155.081.30%745,489
Feb 26, 2026160.80160.95156.55157.45153.08-1.90%473,701
Feb 25, 2026158.35162.15157.90160.50156.051.45%673,281
Feb 24, 2026157.25160.80157.00158.20153.811.44%611,206
Feb 23, 2026158.15158.25155.00155.95151.62-1.39%635,936
Feb 20, 2026160.00161.30152.40158.15153.763.54%1,371,676
Feb 19, 2026152.35153.25151.60152.75148.510.20%448,831
Feb 18, 2026155.00155.00152.00152.45148.22-0.97%706,379
Feb 17, 2026154.50154.95152.50153.95149.68-0.10%428,287
Feb 16, 2026156.35156.70153.90154.10149.83-1.41%338,908
Feb 13, 2026156.95157.25154.65156.30151.96-0.19%540,414
Feb 12, 2026158.55158.60156.60156.60152.26-0.57%576,831
Feb 11, 2026157.45159.05156.80157.50153.130.32%432,578
Feb 10, 2026155.55158.40155.30157.00152.651.09%525,793
Feb 9, 2026156.80156.95154.55155.30150.99-0.45%425,903
Feb 6, 2026154.80156.75152.70156.00151.670.84%390,374
Feb 5, 2026156.60156.70153.90154.70150.41-0.58%463,326
Feb 4, 2026151.60157.10151.60155.60151.282.88%671,484
Feb 3, 2026151.60151.95148.75151.25147.050.73%536,821
Feb 2, 2026148.30150.75148.20150.15145.991.25%519,732
Jan 30, 2026148.90149.20147.70148.30144.19-0.20%454,705
Jan 29, 2026149.35149.95147.70148.60144.480.34%625,538
Jan 28, 2026147.50149.00147.20148.10143.990.44%345,819
Jan 27, 2026148.20149.00146.75147.45143.360.41%358,793
Jan 26, 2026147.40148.70146.75146.85142.78-0.37%318,743
Jan 23, 2026147.90148.45146.15147.40143.31-0.94%568,641
Jan 22, 2026150.25150.65148.00148.80144.670.78%647,148
Jan 21, 2026146.10148.70145.50147.65143.550.99%556,456
Jan 20, 2026147.70148.20145.25146.20142.14-1.38%641,099
Jan 19, 2026148.90150.70147.75148.25144.14-1.30%655,329
Jan 16, 2026153.40153.40149.20150.20146.03-2.59%1,048,951
Jan 15, 2026151.95155.15150.90154.20149.922.15%809,780
Jan 14, 2026149.60152.30149.55150.95146.761.24%852,581
Jan 13, 2026157.00157.20148.70149.10144.96-9.50%2,356,001
Jan 12, 2026166.60166.65162.85164.75160.18-0.15%482,643
Jan 9, 2026162.15165.20162.00165.00160.421.54%552,140
Jan 8, 2026162.60163.70159.05162.50157.99-0.52%488,289
Jan 7, 2026164.25165.95162.25163.35158.82-442,081
Jan 6, 2026164.85164.85159.95163.35158.82-0.21%451,040
Jan 5, 2026163.15165.95159.55163.70159.160.68%605,083
Dec 30, 2025162.75163.40162.30162.60158.09-0.03%262,936
Dec 29, 2025163.55164.65162.65162.65158.140.59%375,707
Dec 23, 2025162.20163.45161.70161.70157.22-0.40%306,335
Dec 22, 2025163.00163.35160.70162.35157.85-0.09%322,106
Dec 19, 2025163.30164.25161.90162.50157.99-0.73%1,007,688
Dec 18, 2025161.15163.90161.15163.70159.161.46%484,896
Dec 17, 2025162.80163.05160.20161.35156.87-1.01%593,036
Dec 16, 2025163.00164.55162.60163.00158.480.28%652,749
Dec 15, 2025160.55163.30160.20162.55158.041.75%497,352
Dec 12, 2025159.00162.15158.80159.75155.320.28%542,885
Dec 11, 2025158.50160.80157.10159.30154.881.01%697,643
Dec 10, 2025156.90158.20155.35157.70153.330.29%353,621
Dec 9, 2025157.70158.90157.00157.25152.89-0.63%826,368
Dec 8, 2025158.50158.95157.35158.25153.86-1.25%479,013
Dec 5, 2025156.95161.50156.60160.25155.812.40%733,118
Dec 4, 2025156.65158.40156.15156.50152.160.87%542,417
Dec 3, 2025156.45157.40155.10155.15150.85-0.86%436,456
Dec 2, 2025156.70158.20155.45156.50152.16-0.41%471,364
Dec 1, 2025158.00158.25156.05157.15152.79-0.70%632,063
Nov 28, 2025159.50160.15158.15158.25153.860.13%571,832