Sika AG(SKFOF)
$232.63-2.70 (-1.15%)
SKFOF
Sika AG historical prices
$232.63
At close:-2.70 (-1.15%)
Sika AG (SKFOF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 232.63 | 235.43 | 229.83 | 232.63 | 232.63 | -1.15% | 0 | 0.00 |
| Nov 10, 2026 | 235.33 | 239.13 | 231.53 | 235.33 | 235.33 | +4.46% | 0 | 0.00 |
| Nov 09, 2026 | 233.27 | 236.48 | 230.06 | 233.27 | 233.27 | +3.54% | 0 | 0.00 |
| Nov 06, 2026 | 225.29 | 228.91 | 221.66 | 225.29 | 225.29 | -2.58% | 0 | 0.00 |
| Nov 05, 2026 | 231.24 | 236.46 | 226.02 | 231.24 | 231.24 | +1.36% | 0 | 0.00 |
| Nov 04, 2026 | 228.14 | 232.78 | 223.49 | 228.14 | 228.14 | +2.28% | 0 | 0.00 |
| Nov 03, 2026 | 223.06 | 226.44 | 219.68 | 223.06 | 223.06 | -1.72% | 0 | 0.00 |
| Nov 02, 2026 | 226.96 | 226.96 | 226.96 | 226.96 | 226.96 | +4.22% | 2 | 0.02 |
| Oct 30, 2026 | 217.78 | 221.32 | 214.23 | 217.78 | 217.78 | +0.80% | 0 | 0.00 |
| Oct 29, 2026 | 216.05 | 219.53 | 212.56 | 216.05 | 216.05 | +1.68% | 0 | 0.00 |
| Oct 28, 2026 | 212.48 | 216.11 | 208.85 | 212.48 | 212.48 | +0.48% | 0 | 0.00 |
| Oct 27, 2026 | 211.46 | 215.18 | 207.74 | 211.46 | 211.46 | -0.58% | 0 | 0.00 |
| Oct 26, 2026 | 212.69 | 216.19 | 209.18 | 212.69 | 212.69 | -1.68% | 0 | 0.00 |
| Oct 23, 2026 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | -3.78% | 14 | 0.10 |
| Oct 22, 2026 | 224.81 | 229.25 | 220.36 | 224.81 | 224.81 | +0.72% | 0 | 0.00 |
| Oct 21, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | +0.54% | 2 | 0.01 |
| Oct 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | +0.14% | 221 | 1.60 |
| Oct 19, 2026 | 221.69 | 224.96 | 218.41 | 221.69 | 221.69 | +0.18% | 0 | 0.00 |
| Oct 16, 2026 | 221.30 | 224.82 | 217.77 | 221.30 | 221.30 | +0.94% | 0 | 0.00 |
| Oct 15, 2026 | 219.23 | 222.52 | 215.94 | 219.23 | 219.23 | +2.78% | 0 | 0.00 |
| Oct 14, 2026 | 213.29 | 216.96 | 209.62 | 213.29 | 213.29 | +0.97% | 0 | 0.00 |
| Oct 13, 2026 | 211.25 | 215.25 | 207.24 | 211.25 | 211.25 | +0.78% | 0 | 0.00 |
| Oct 12, 2026 | 208.00 | 209.61 | 208.00 | 209.61 | 209.61 | +0.77% | 11 | 0.03 |
| Oct 09, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | +1.51% | 1 | 0.00 |
| Oct 08, 2026 | 204.92 | 208.96 | 200.87 | 204.92 | 204.92 | -1.73% | 0 | 0.00 |
| Oct 07, 2026 | 208.52 | 211.79 | 205.25 | 208.52 | 208.52 | +0.13% | 0 | 0.00 |
| Oct 06, 2026 | 208.24 | 208.24 | 208.24 | 208.24 | 208.24 | -1.21% | 726 | 1.78 |
| Oct 05, 2026 | 210.80 | 213.62 | 207.98 | 210.80 | 210.80 | +1.93% | 0 | 0.00 |
| Oct 02, 2026 | 207.34 | 208.31 | 206.81 | 206.81 | 206.81 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 207.34 | 208.31 | 206.81 | 206.81 | 206.81 | -7.07% | 308 | 0.76 |
| Sep 30, 2026 | 222.55 | 229.95 | 215.14 | 222.55 | 222.55 | +0.08% | 0 | 0.00 |
| Sep 29, 2026 | 222.36 | 226.83 | 217.89 | 222.36 | 222.36 | +0.45% | 0 | 0.00 |
| Sep 28, 2026 | 221.36 | 221.36 | 221.36 | 221.36 | 221.36 | +0.27% | 7 | 0.02 |
| Sep 25, 2026 | 220.76 | 223.78 | 217.74 | 220.76 | 220.76 | +0.16% | 0 | 0.00 |
| Sep 24, 2026 | 220.40 | 224.74 | 216.06 | 220.40 | 220.40 | -1.46% | 0 | 0.00 |
| Sep 23, 2026 | 223.67 | 227.94 | 219.39 | 223.67 | 223.67 | -2.35% | 0 | 0.00 |
| Sep 22, 2026 | 229.04 | 229.04 | 229.04 | 229.04 | 229.04 | +1.37% | 23 | 0.04 |
| Sep 21, 2026 | 225.94 | 230.39 | 221.49 | 225.94 | 225.94 | +2.97% | 0 | 0.00 |
| Sep 18, 2026 | 219.42 | 219.42 | 219.42 | 219.42 | 219.42 | -2.01% | 3 | 0.01 |
| Sep 17, 2026 | 223.93 | 226.75 | 221.11 | 223.93 | 223.93 | +1.33% | 0 | 0.00 |
| Sep 16, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.13% | 520 | 0.92 |
| Sep 15, 2026 | 221.29 | 221.29 | 221.29 | 221.29 | 221.29 | +1.16% | 12 | 0.02 |
| Sep 14, 2026 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | -4.36% | 10 | 0.01 |
| Sep 11, 2026 | 228.72 | 228.72 | 228.72 | 228.72 | 228.72 | +0.36% | 3,609 | 5.72 |
| Sep 10, 2026 | 227.90 | 231.89 | 223.91 | 227.90 | 227.90 | -1.79% | 0 | 0.00 |
| Sep 09, 2026 | 232.07 | 235.48 | 228.65 | 232.07 | 232.07 | -3.12% | 0 | 0.00 |
| Sep 08, 2026 | 239.53 | 243.12 | 235.94 | 239.53 | 239.53 | +1.03% | 0 | 0.00 |
| Sep 07, 2026 | 237.10 | 240.66 | 233.53 | 237.10 | 237.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 237.10 | 240.66 | 233.53 | 237.10 | 237.10 | +1.18% | 0 | 0.00 |
| Sep 03, 2026 | 234.33 | 238.21 | 230.45 | 234.33 | 234.33 | +1.36% | 0 | 0.00 |
