Sika AG (VIE:SIKA)
Austria
· Delayed Price · Currency is EUR 158.60
+0.70 (0.44%)
At close: Apr 27, 2026
Sika AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 157.20 | 158.60 | 157.20 | 158.60 | 158.60 | 0.44% | - |
| Apr 24, 2026 | 156.85 | 157.90 | 156.85 | 157.90 | 157.90 | -2.17% | - |
| Apr 23, 2026 | 161.15 | 162.20 | 161.15 | 161.40 | 161.40 | -1.88% | - |
| Apr 22, 2026 | 165.40 | 165.40 | 163.95 | 164.50 | 164.50 | -1.26% | - |
| Apr 21, 2026 | 167.80 | 167.80 | 166.60 | 166.60 | 166.60 | 0.33% | - |
| Apr 20, 2026 | 168.25 | 168.25 | 166.05 | 166.05 | 166.05 | -1.75% | - |
| Apr 17, 2026 | 164.50 | 169.00 | 164.50 | 169.00 | 169.00 | 3.05% | - |
| Apr 16, 2026 | 161.40 | 164.00 | 161.40 | 164.00 | 164.00 | 1.08% | - |
| Apr 15, 2026 | 160.45 | 162.60 | 160.45 | 162.25 | 162.25 | 0.68% | - |
| Apr 14, 2026 | 162.85 | 162.85 | 161.15 | 161.15 | 161.15 | 9.18% | - |
| Apr 13, 2026 | 147.90 | 148.00 | 147.60 | 147.60 | 147.60 | -2.22% | - |
| Apr 10, 2026 | 148.90 | 151.15 | 148.90 | 150.95 | 150.95 | 1.96% | - |
| Apr 9, 2026 | 147.90 | 148.05 | 147.85 | 148.05 | 148.05 | -0.64% | - |
| Apr 8, 2026 | 149.85 | 149.85 | 149.00 | 149.00 | 149.00 | 4.93% | - |
| Apr 7, 2026 | 143.80 | 143.80 | 142.00 | 142.00 | 142.00 | 0.96% | - |
| Apr 2, 2026 | 142.10 | 142.10 | 140.65 | 140.65 | 140.65 | -2.36% | - |
| Apr 1, 2026 | 143.40 | 144.05 | 143.35 | 144.05 | 144.05 | 1.12% | - |
| Mar 31, 2026 | 141.20 | 142.45 | 141.20 | 142.45 | 142.45 | 1.06% | - |
| Mar 30, 2026 | 140.25 | 140.95 | 139.95 | 140.95 | 140.95 | 0.68% | - |
| Mar 27, 2026 | 141.70 | 141.70 | 140.00 | 140.00 | 140.00 | -1.93% | - |
| Mar 26, 2026 | 143.25 | 143.25 | 141.55 | 142.75 | 142.75 | -2.46% | - |
| Mar 25, 2026 | 145.60 | 146.85 | 145.60 | 146.35 | 142.31 | 3.65% | - |
| Mar 24, 2026 | 140.75 | 142.25 | 140.75 | 141.20 | 137.30 | -1.16% | - |
| Mar 23, 2026 | 135.60 | 142.85 | 132.80 | 142.85 | 138.91 | 2.36% | - |
| Mar 20, 2026 | 140.90 | 140.90 | 139.55 | 139.55 | 135.70 | 0.40% | - |
| Mar 19, 2026 | 141.70 | 141.70 | 139.00 | 139.00 | 135.16 | -7.05% | - |
| Mar 18, 2026 | 151.25 | 151.25 | 149.55 | 149.55 | 145.42 | -0.53% | - |
| Mar 17, 2026 | 147.50 | 150.35 | 147.50 | 150.35 | 146.20 | 1.42% | - |
| Mar 16, 2026 | 145.85 | 148.35 | 145.85 | 148.25 | 144.16 | -0.67% | - |
| Mar 13, 2026 | 150.85 | 150.85 | 148.85 | 149.25 | 145.13 | -1.84% | 2,000 |
| Mar 12, 2026 | 153.80 | 153.85 | 152.05 | 152.05 | 147.85 | -1.78% | - |
| Mar 11, 2026 | 155.40 | 155.40 | 154.10 | 154.80 | 150.53 | -2.03% | - |
| Mar 10, 2026 | 158.35 | 158.75 | 157.85 | 158.00 | 153.64 | 3.10% | - |
| Mar 9, 2026 | 151.95 | 154.10 | 151.95 | 153.25 | 149.02 | -3.13% | - |
| Mar 6, 2026 | 163.90 | 163.90 | 158.20 | 158.20 | 153.83 | -3.24% | - |
| Mar 5, 2026 | 167.25 | 167.85 | 163.50 | 163.50 | 158.99 | -2.59% | - |
| Mar 4, 2026 | 166.25 | 167.95 | 165.85 | 167.85 | 163.22 | 1.05% | - |
| Mar 3, 2026 | 170.30 | 170.30 | 165.30 | 166.10 | 161.51 | -3.74% | - |
| Mar 2, 2026 | 171.15 | 173.95 | 171.15 | 172.55 | 167.79 | -1.71% | - |
| Feb 27, 2026 | 172.90 | 175.55 | 172.90 | 175.55 | 170.70 | 0.89% | 22 |
| Feb 26, 2026 | 176.10 | 176.10 | 173.70 | 174.00 | 169.20 | -1.94% | - |
| Feb 25, 2026 | 174.15 | 177.45 | 174.15 | 177.45 | 172.55 | 1.17% | - |
| Feb 24, 2026 | 174.95 | 175.45 | 174.95 | 175.40 | 170.56 | 2.63% | - |
| Feb 23, 2026 | 170.45 | 172.00 | 170.45 | 170.90 | 166.18 | -0.84% | - |
| Feb 20, 2026 | 171.65 | 172.35 | 171.65 | 172.35 | 167.59 | 2.96% | - |
| Feb 19, 2026 | 167.10 | 167.45 | 167.10 | 167.40 | 162.78 | -0.03% | - |
| Feb 18, 2026 | 168.75 | 168.75 | 167.45 | 167.45 | 162.83 | -1.12% | - |
| Feb 17, 2026 | 169.55 | 169.55 | 169.20 | 169.35 | 164.67 | - | - |
| Feb 16, 2026 | 171.25 | 171.25 | 169.35 | 169.35 | 164.67 | -1.28% | - |
| Feb 13, 2026 | 169.95 | 171.55 | 169.95 | 171.55 | 166.81 | -0.55% | - |
| Feb 12, 2026 | 173.10 | 173.25 | 172.50 | 172.50 | 167.74 | - | - |
| Feb 11, 2026 | 173.15 | 173.15 | 172.50 | 172.50 | 167.74 | 0.15% | - |
| Feb 10, 2026 | 170.80 | 173.15 | 170.80 | 172.25 | 167.49 | 1.44% | - |
| Feb 9, 2026 | 170.05 | 170.30 | 169.80 | 169.80 | 165.11 | 0.06% | - |
| Feb 6, 2026 | 167.80 | 169.70 | 167.80 | 169.70 | 165.01 | -0.12% | - |
| Feb 5, 2026 | 170.20 | 170.25 | 169.60 | 169.90 | 165.21 | -0.35% | - |
| Feb 4, 2026 | 165.80 | 170.50 | 165.80 | 170.50 | 165.79 | 5.12% | - |
| Feb 3, 2026 | 164.10 | 164.10 | 162.20 | 162.20 | 157.72 | -0.89% | - |
| Feb 2, 2026 | 162.40 | 163.65 | 162.40 | 163.65 | 159.13 | 0.99% | - |
| Jan 30, 2026 | 161.55 | 162.05 | 161.55 | 162.05 | 157.58 | -0.40% | - |
| Jan 29, 2026 | 161.50 | 162.70 | 161.50 | 162.70 | 158.21 | 0.59% | - |
| Jan 28, 2026 | 160.75 | 161.75 | 160.75 | 161.75 | 157.28 | 0.56% | - |
| Jan 27, 2026 | 160.90 | 160.90 | 160.15 | 160.85 | 156.41 | -0.25% | - |
| Jan 26, 2026 | 159.75 | 161.25 | 159.55 | 161.25 | 156.80 | 1.70% | - |
| Jan 23, 2026 | 158.70 | 158.70 | 158.30 | 158.55 | 154.17 | -1.15% | - |
| Jan 22, 2026 | 161.10 | 161.10 | 160.15 | 160.40 | 155.97 | 0.19% | - |
| Jan 21, 2026 | 157.25 | 160.10 | 157.25 | 160.10 | 155.68 | 1.11% | - |
| Jan 20, 2026 | 158.90 | 158.90 | 157.65 | 158.35 | 153.98 | -1.62% | 20 |
| Jan 19, 2026 | 160.95 | 160.95 | 160.65 | 160.95 | 156.51 | - | - |
| Jan 16, 2026 | 164.20 | 164.20 | 160.95 | 160.95 | 156.51 | -1.98% | - |
| Jan 15, 2026 | 162.55 | 164.20 | 162.55 | 164.20 | 159.67 | 1.48% | - |
| Jan 14, 2026 | 161.35 | 161.80 | 161.25 | 161.80 | 157.33 | - | - |
| Jan 13, 2026 | 164.05 | 164.05 | 161.80 | 161.80 | 157.33 | -8.30% | 30 |
| Jan 12, 2026 | 178.25 | 178.25 | 176.45 | 176.45 | 171.58 | -0.11% | - |
| Jan 9, 2026 | 176.20 | 176.65 | 176.05 | 176.65 | 171.77 | 3.00% | - |
| Jan 8, 2026 | 173.50 | 173.50 | 171.50 | 171.50 | 166.76 | -2.89% | - |
| Jan 7, 2026 | 175.95 | 177.45 | 175.95 | 176.60 | 171.72 | 1.70% | - |
| Jan 6, 2026 | 174.20 | 174.20 | 172.60 | 173.65 | 168.86 | 0.38% | - |
| Jan 5, 2026 | 176.60 | 176.60 | 172.75 | 173.00 | 168.22 | -2.32% | 300 |
| Jan 2, 2026 | 176.65 | 178.55 | 176.65 | 177.10 | 172.21 | 1.06% | - |
| Dec 30, 2025 | 175.00 | 175.45 | 175.00 | 175.25 | 170.41 | -0.76% | - |
| Dec 29, 2025 | 176.10 | 176.60 | 175.10 | 176.60 | 171.72 | 0.80% | - |
| Dec 23, 2025 | 175.00 | 175.55 | 175.00 | 175.20 | 170.36 | 0.40% | - |
| Dec 22, 2025 | 174.75 | 174.75 | 173.05 | 174.50 | 169.68 | 0.09% | - |
| Dec 19, 2025 | 175.75 | 175.75 | 174.15 | 174.35 | 169.54 | -0.20% | - |
| Dec 18, 2025 | 174.10 | 174.70 | 173.75 | 174.70 | 169.88 | 1.10% | - |
| Dec 17, 2025 | 173.00 | 173.00 | 171.90 | 172.80 | 168.03 | -1.40% | - |
| Dec 16, 2025 | 174.00 | 175.55 | 174.00 | 175.25 | 170.41 | 0.75% | - |
| Dec 15, 2025 | 171.70 | 173.95 | 171.70 | 173.95 | 169.15 | 1.10% | - |
| Dec 12, 2025 | 171.05 | 173.45 | 171.05 | 172.05 | 167.30 | 0.67% | - |
| Dec 11, 2025 | 168.55 | 170.90 | 168.55 | 170.90 | 166.18 | 1.67% | - |
| Dec 10, 2025 | 167.30 | 168.10 | 166.20 | 168.10 | 163.46 | 0.03% | - |
| Dec 9, 2025 | 168.30 | 168.30 | 168.00 | 168.05 | 163.41 | -0.59% | - |
| Dec 8, 2025 | 169.05 | 169.05 | 168.80 | 169.05 | 164.38 | -0.97% | - |
| Dec 5, 2025 | 168.10 | 172.25 | 168.10 | 170.70 | 165.99 | 1.70% | - |
| Dec 4, 2025 | 167.85 | 168.20 | 167.85 | 167.85 | 163.22 | 0.69% | 60 |
| Dec 3, 2025 | 166.95 | 166.95 | 166.65 | 166.70 | 162.10 | -0.92% | - |
| Dec 2, 2025 | 166.85 | 168.85 | 166.85 | 168.25 | 163.60 | 0.48% | - |
| Dec 1, 2025 | 167.75 | 168.15 | 167.45 | 167.45 | 162.83 | -1.79% | - |
| Nov 28, 2025 | 171.15 | 171.15 | 170.00 | 170.50 | 165.79 | 0.41% | - |