Sika AG - SIKA.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	153.5	152.2	152.2	154.45	151.4	456,830
November 06, 2025	152	152.35	152.35	152.65	151.05	526,794
November 05, 2025	148.5	152.55	152.55	153.8	148.2	979,727
November 04, 2025	149.95	149.5	149.5	150.6	147.75	1.04M
November 03, 2025	155.85	151.2	151.2	155.9	151.2	1.39M
October 31, 2025	156.25	157.2	157.2	157.7	155.8	554,431
October 30, 2025	157.8	157.1	157.1	158.25	155.05	641,074
October 29, 2025	159	158.1	158.1	160.6	157.8	868,990
October 28, 2025	163.55	158.55	158.55	165.2	158.55	1.79M
October 27, 2025	174.7	168.5	168.5	175.3	167.95	1M
October 24, 2025	172.5	176	176	178.5	172.05	753,624
October 23, 2025	175.85	176.95	176.95	177.45	175	331,647
October 22, 2025	176.8	176.9	176.9	177.65	174.5	363,490
October 21, 2025	176	176.25	176.25	176.55	173.8	404,565
October 20, 2025	176.05	175.55	175.55	176.15	174.05	313,158
October 17, 2025	174.8	175	175	176.05	173.25	381,279
October 16, 2025	174.45	176.55	176.55	176.65	174.45	412,413
October 15, 2025	174	175.6	175.6	176.7	173.95	496,309
October 14, 2025	171	172.3	172.3	173.15	170.15	366,152
October 13, 2025	172	172.9	172.9	174	171.3	392,731
October 10, 2025	173	171.15	171.15	176	171.15	481,771
October 09, 2025	173.4	173.25	173.25	174.9	172.7	623,623
October 08, 2025	178.8	173.1	173.1	180.9	171.05	1.07M
October 07, 2025	179.3	179.5	179.5	180.8	178.55	301,888
October 06, 2025	180.4	179.6	179.6	181.05	178.2	310,146
October 03, 2025	179.7	180.6	180.6	181	178.4	379,241
October 02, 2025	179.2	178.3	178.3	180.85	177.9	364,014
October 01, 2025	176.4	178.15	178.15	178.9	175.85	537,892
September 30, 2025	177.5	177.1	177.1	177.75	175.65	370,475
September 29, 2025	176.4	177.05	177.05	177.65	175.55	403,827
September 26, 2025	173.15	174.5	174.5	174.5	172	383,843
September 25, 2025	171.6	173.05	173.05	173.05	170.25	589,123
September 24, 2025	176.8	173.85	173.85	177.05	173.85	520,003
September 23, 2025	178.35	178	178	180.45	177.95	334,792
September 22, 2025	180	177.8	177.8	180	177.1	421,516
September 19, 2025	182	180	180	183.65	180	780,053
September 18, 2025	181.75	182.6	182.6	183.8	181.65	259,353
September 17, 2025	182.9	181.5	181.5	183.05	181.2	232,207
September 16, 2025	184.45	182.65	182.65	184.65	182.45	284,517
September 15, 2025	185.35	183.75	183.75	186.7	182.85	229,848
September 12, 2025	187.1	184.95	184.95	187.3	184.25	228,402
September 11, 2025	187	185.45	185.45	187	184.5	393,559
September 10, 2025	186.2	184.3	184.3	186.9	183.35	273,589
September 09, 2025	188.2	185.65	185.65	188.6	185.2	277,525
September 08, 2025	186	187.2	187.2	187.3	185.25	301,872
September 05, 2025	185.1	185.4	185.4	187.4	184.4	388,374
September 04, 2025	182.7	184.15	184.15	184.7	182.25	414,828
September 03, 2025	182.55	182.4	182.4	184.05	181.85	325,739
September 02, 2025	184.6	180.9	180.9	185.95	180.7	488,643
September 01, 2025	185.35	185.25	185.25	185.7	184.1	223,776
August 29, 2025	186.9	185.5	185.5	187.55	185.3	286,229
August 28, 2025	187.05	187.5	187.5	189.35	186.95	201,547
August 27, 2025	187.6	186.75	186.75	188.1	186.35	245,493
August 26, 2025	188.7	187.85	187.85	189.65	187.45	398,865
August 25, 2025	190.95	189.7	189.7	191.5	189.65	213,466
August 22, 2025	187.6	190.45	190.45	191.4	187.6	302,548
August 21, 2025	190.65	188.6	188.6	190.65	188	160,966
August 20, 2025	191	190.8	190.8	192.45	189.8	361,848
August 19, 2025	188.15	192.1	192.1	192.1	187.95	392,640
August 18, 2025	188.5	188.1	188.1	188.85	186.45	323,812

Sika AG (SIKA.SW) SIX