Sika AG (VIE:SIKA)
Austria
· Delayed Price · Currency is EUR 153.25
-4.95 (-3.13%)
Last updated: Mar 9, 2026, 3:30 PM CET
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.95 | 153.20 | 151.95 | 153.20 | - | -3.16% | - |
| Mar 6, 2026 | 163.90 | 163.90 | 158.20 | 158.20 | 158.20 | -3.24% | - |
| Mar 5, 2026 | 167.25 | 167.85 | 163.50 | 163.50 | 163.50 | -2.59% | - |
| Mar 4, 2026 | 166.25 | 167.95 | 165.85 | 167.85 | 167.85 | 1.05% | - |
| Mar 3, 2026 | 170.30 | 170.30 | 165.30 | 166.10 | 166.10 | -3.74% | - |
| Mar 2, 2026 | 171.15 | 173.95 | 171.15 | 172.55 | 172.55 | -1.71% | - |
| Feb 27, 2026 | 172.90 | 175.55 | 172.90 | 175.55 | 175.55 | 0.89% | 22 |
| Feb 26, 2026 | 176.10 | 176.10 | 173.70 | 174.00 | 174.00 | -1.94% | - |
| Feb 25, 2026 | 174.15 | 177.45 | 174.15 | 177.45 | 177.45 | 1.17% | - |
| Feb 24, 2026 | 174.95 | 175.45 | 174.95 | 175.40 | 175.40 | 2.63% | - |
| Feb 23, 2026 | 170.45 | 172.00 | 170.45 | 170.90 | 170.90 | -0.84% | - |
| Feb 20, 2026 | 171.65 | 172.35 | 171.65 | 172.35 | 172.35 | 2.96% | - |
| Feb 19, 2026 | 167.10 | 167.45 | 167.10 | 167.40 | 167.40 | -0.03% | - |
| Feb 18, 2026 | 168.75 | 168.75 | 167.45 | 167.45 | 167.45 | -1.12% | - |
| Feb 17, 2026 | 169.55 | 169.55 | 169.20 | 169.35 | 169.35 | - | - |
| Feb 16, 2026 | 171.25 | 171.25 | 169.35 | 169.35 | 169.35 | -1.28% | - |
| Feb 13, 2026 | 169.95 | 171.55 | 169.95 | 171.55 | 171.55 | -0.55% | - |
| Feb 12, 2026 | 173.10 | 173.25 | 172.50 | 172.50 | 172.50 | - | - |
| Feb 11, 2026 | 173.15 | 173.15 | 172.50 | 172.50 | 172.50 | 0.15% | - |
| Feb 10, 2026 | 170.80 | 173.15 | 170.80 | 172.25 | 172.25 | 1.44% | - |
| Feb 9, 2026 | 170.05 | 170.30 | 169.80 | 169.80 | 169.80 | 0.06% | - |
| Feb 6, 2026 | 167.80 | 169.70 | 167.80 | 169.70 | 169.70 | -0.12% | - |
| Feb 5, 2026 | 170.20 | 170.25 | 169.60 | 169.90 | 169.90 | -0.35% | - |
| Feb 4, 2026 | 165.80 | 170.50 | 165.80 | 170.50 | 170.50 | 5.12% | - |
| Feb 3, 2026 | 164.10 | 164.10 | 162.20 | 162.20 | 162.20 | -0.89% | - |
| Feb 2, 2026 | 162.40 | 163.65 | 162.40 | 163.65 | 163.65 | 0.99% | - |
| Jan 30, 2026 | 161.55 | 162.05 | 161.55 | 162.05 | 162.05 | -0.40% | - |
| Jan 29, 2026 | 161.50 | 162.70 | 161.50 | 162.70 | 162.70 | 0.59% | - |
| Jan 28, 2026 | 160.75 | 161.75 | 160.75 | 161.75 | 161.75 | 0.56% | - |
| Jan 27, 2026 | 160.90 | 160.90 | 160.15 | 160.85 | 160.85 | -0.25% | - |
| Jan 26, 2026 | 159.75 | 161.25 | 159.55 | 161.25 | 161.25 | 1.70% | - |
| Jan 23, 2026 | 158.70 | 158.70 | 158.30 | 158.55 | 158.55 | -1.15% | - |
| Jan 22, 2026 | 161.10 | 161.10 | 160.15 | 160.40 | 160.40 | 0.19% | - |
| Jan 21, 2026 | 157.25 | 160.10 | 157.25 | 160.10 | 160.10 | 1.11% | - |
| Jan 20, 2026 | 158.90 | 158.90 | 157.65 | 158.35 | 158.35 | -1.62% | 20 |
| Jan 19, 2026 | 160.95 | 160.95 | 160.65 | 160.95 | 160.95 | - | - |
| Jan 16, 2026 | 164.20 | 164.20 | 160.95 | 160.95 | 160.95 | -1.98% | - |
| Jan 15, 2026 | 162.55 | 164.20 | 162.55 | 164.20 | 164.20 | 1.48% | - |
| Jan 14, 2026 | 161.35 | 161.80 | 161.25 | 161.80 | 161.80 | - | - |
| Jan 13, 2026 | 164.05 | 164.05 | 161.80 | 161.80 | 161.80 | -8.30% | 30 |
| Jan 12, 2026 | 178.25 | 178.25 | 176.45 | 176.45 | 176.45 | -0.11% | - |
| Jan 9, 2026 | 176.20 | 176.65 | 176.05 | 176.65 | 176.65 | 3.00% | - |
| Jan 8, 2026 | 173.50 | 173.50 | 171.50 | 171.50 | 171.50 | -2.89% | - |
| Jan 7, 2026 | 175.95 | 177.45 | 175.95 | 176.60 | 176.60 | 1.70% | - |
| Jan 6, 2026 | 174.20 | 174.20 | 172.60 | 173.65 | 173.65 | 0.38% | - |
| Jan 5, 2026 | 176.60 | 176.60 | 172.75 | 173.00 | 173.00 | -2.32% | 300 |
| Jan 2, 2026 | 176.65 | 178.55 | 176.65 | 177.10 | 177.10 | 1.06% | - |
| Dec 30, 2025 | 175.00 | 175.45 | 175.00 | 175.25 | 175.25 | -0.76% | - |
| Dec 29, 2025 | 176.10 | 176.60 | 175.10 | 176.60 | 176.60 | 0.80% | - |
| Dec 23, 2025 | 175.00 | 175.55 | 175.00 | 175.20 | 175.20 | 0.40% | - |
| Dec 22, 2025 | 174.75 | 174.75 | 173.05 | 174.50 | 174.50 | 0.09% | - |
| Dec 19, 2025 | 175.75 | 175.75 | 174.15 | 174.35 | 174.35 | -0.20% | - |
| Dec 18, 2025 | 174.10 | 174.70 | 173.75 | 174.70 | 174.70 | 1.10% | - |
| Dec 17, 2025 | 173.00 | 173.00 | 171.90 | 172.80 | 172.80 | -1.40% | - |
| Dec 16, 2025 | 174.00 | 175.55 | 174.00 | 175.25 | 175.25 | 0.75% | - |
| Dec 15, 2025 | 171.70 | 173.95 | 171.70 | 173.95 | 173.95 | 1.10% | - |
| Dec 12, 2025 | 171.05 | 173.45 | 171.05 | 172.05 | 172.05 | 0.67% | - |
| Dec 11, 2025 | 168.55 | 170.90 | 168.55 | 170.90 | 170.90 | 1.67% | - |
| Dec 10, 2025 | 167.30 | 168.10 | 166.20 | 168.10 | 168.10 | 0.03% | - |
| Dec 9, 2025 | 168.30 | 168.30 | 168.00 | 168.05 | 168.05 | -0.59% | - |
| Dec 8, 2025 | 169.05 | 169.05 | 168.80 | 169.05 | 169.05 | -0.97% | - |
| Dec 5, 2025 | 168.10 | 172.25 | 168.10 | 170.70 | 170.70 | 1.70% | - |
| Dec 4, 2025 | 167.85 | 168.20 | 167.85 | 167.85 | 167.85 | 0.69% | 60 |
| Dec 3, 2025 | 166.95 | 166.95 | 166.65 | 166.70 | 166.70 | -0.92% | - |
| Dec 2, 2025 | 166.85 | 168.85 | 166.85 | 168.25 | 168.25 | 0.48% | - |
| Dec 1, 2025 | 167.75 | 168.15 | 167.45 | 167.45 | 167.45 | -1.79% | - |
| Nov 28, 2025 | 171.15 | 171.15 | 170.00 | 170.50 | 170.50 | 0.41% | - |
| Nov 27, 2025 | 168.90 | 169.80 | 168.40 | 169.80 | 169.80 | 0.09% | - |
| Nov 26, 2025 | 170.65 | 170.65 | 169.65 | 169.65 | 169.65 | 1.04% | 30 |
| Nov 25, 2025 | 162.80 | 167.90 | 162.80 | 167.90 | 167.90 | 3.29% | - |
| Nov 24, 2025 | 165.60 | 165.60 | 162.55 | 162.55 | 162.55 | 0.87% | - |
| Nov 21, 2025 | 161.80 | 161.80 | 161.15 | 161.15 | 161.15 | -0.46% | - |
| Nov 20, 2025 | 162.15 | 162.15 | 161.70 | 161.90 | 161.90 | 0.03% | - |
| Nov 19, 2025 | 160.60 | 162.10 | 160.60 | 161.85 | 161.85 | 1.09% | - |
| Nov 18, 2025 | 162.10 | 162.20 | 160.10 | 160.10 | 160.10 | -2.79% | - |
| Nov 17, 2025 | 169.05 | 169.05 | 164.70 | 164.70 | 164.70 | -2.20% | - |
| Nov 14, 2025 | 169.60 | 169.60 | 168.30 | 168.40 | 168.40 | -0.33% | - |
| Nov 13, 2025 | 169.40 | 169.40 | 168.25 | 168.95 | 168.95 | -1.17% | - |
| Nov 12, 2025 | 170.50 | 170.95 | 170.50 | 170.95 | 170.95 | 0.91% | - |
| Nov 11, 2025 | 165.15 | 169.40 | 165.15 | 169.40 | 169.40 | 3.61% | - |
| Nov 10, 2025 | 165.70 | 165.70 | 163.50 | 163.50 | 163.50 | -0.82% | - |
| Nov 7, 2025 | 163.60 | 164.85 | 163.00 | 164.85 | 164.85 | 0.67% | - |
| Nov 6, 2025 | 162.55 | 163.75 | 162.55 | 163.75 | 163.75 | -0.09% | - |
| Nov 5, 2025 | 160.35 | 164.20 | 160.35 | 163.90 | 163.90 | 1.86% | 7 |
| Nov 4, 2025 | 159.65 | 161.00 | 159.65 | 160.90 | 160.90 | -1.05% | - |
| Nov 3, 2025 | 167.65 | 167.65 | 162.60 | 162.60 | 162.60 | -4.32% | - |
| Oct 31, 2025 | 169.25 | 169.95 | 168.80 | 169.95 | 169.95 | 0.12% | - |
| Oct 30, 2025 | 168.80 | 169.75 | 167.05 | 169.75 | 169.75 | -0.61% | 6 |
| Oct 29, 2025 | 172.80 | 172.80 | 170.20 | 170.80 | 170.80 | -0.41% | - |
| Oct 28, 2025 | 177.25 | 177.25 | 171.50 | 171.50 | 171.50 | -6.03% | 6 |
| Oct 27, 2025 | 184.45 | 184.45 | 181.80 | 182.50 | 182.50 | -3.92% | - |
| Oct 24, 2025 | 190.55 | 190.85 | 189.40 | 189.95 | 189.95 | -0.86% | - |
| Oct 23, 2025 | 190.20 | 191.60 | 190.20 | 191.60 | 191.60 | -0.03% | - |
| Oct 22, 2025 | 189.25 | 191.65 | 189.25 | 191.65 | 191.65 | 0.31% | - |
| Oct 21, 2025 | 189.20 | 191.05 | 188.90 | 191.05 | 191.05 | 0.47% | - |
| Oct 20, 2025 | 189.20 | 190.15 | 189.05 | 190.15 | 190.15 | 0.03% | - |
| Oct 17, 2025 | 188.25 | 190.10 | 188.25 | 190.10 | 190.10 | -0.05% | - |
| Oct 16, 2025 | 189.10 | 190.20 | 188.85 | 190.20 | 190.20 | 0.42% | - |
| Oct 15, 2025 | 188.90 | 189.40 | 188.80 | 189.40 | 189.40 | 2.24% | - |
| Oct 14, 2025 | 185.85 | 185.85 | 184.40 | 185.25 | 185.25 | -0.27% | - |