Sika AG (SKFOF)
PNK: SKFOF
· Real-Time Price · USD
243.86
-6.35 (-2.54%)
At close: May 07, 2025, 3:42 PM
SKFOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 252.18 | 254.17 | 249.92 | 250.21 | n/a | -0.47% | 301 |
| May 5, 2025 | 255.18 | 255.18 | 250.80 | 251.38 | n/a | -0.04% | 2,400 |
| May 2, 2025 | 252.41 | 254.92 | 250.56 | 251.48 | n/a | -0.55% | 536 |
| May 1, 2025 | 245.15 | 252.86 | 241.98 | 252.86 | n/a | 2.26% | 228 |
| Apr 30, 2025 | 245.66 | 252.96 | 245.59 | 247.27 | n/a | 0.25% | 200 |
| Apr 29, 2025 | 250.52 | 250.52 | 246.42 | 246.66 | 246.66 | -1.05% | 641 |
| Apr 28, 2025 | 250.34 | 252.72 | 248.91 | 249.29 | 249.29 | 0.90% | 500 |
| Apr 25, 2025 | 249.68 | 249.68 | 246.21 | 247.06 | 247.06 | 1.55% | 409 |
| Apr 24, 2025 | 243.61 | 246.31 | 242.87 | 243.29 | 243.29 | 2.91% | 205 |
| Apr 23, 2025 | 242.91 | 247.21 | 236.40 | 236.40 | 236.40 | 0.70% | 249 |
| Apr 22, 2025 | 237.04 | 239.41 | 233.76 | 234.76 | 234.76 | -2.91% | 600 |
| Apr 21, 2025 | 245.45 | 245.99 | 237.94 | 241.80 | 241.80 | 3.12% | 600 |
| Apr 17, 2025 | 237.40 | 241.60 | 232.61 | 234.49 | 234.49 | -1.39% | 348 |
| Apr 16, 2025 | 238.02 | 242.56 | 237.26 | 237.80 | 237.80 | -0.97% | 700 |
| Apr 15, 2025 | 242.31 | 244.20 | 239.03 | 240.12 | 240.12 | -0.97% | 542 |
| Apr 14, 2025 | 239.14 | 246.97 | 239.14 | 242.47 | 242.47 | 2.88% | 447 |
| Apr 11, 2025 | 236.99 | 243.01 | 233.31 | 235.69 | 235.69 | 2.30% | 1,200 |
| Apr 10, 2025 | 229.36 | 235.53 | 228.28 | 230.38 | 230.38 | 2.37% | 600 |
| Apr 9, 2025 | 217.69 | 241.45 | 216.40 | 225.04 | 225.04 | 0.33% | 1,500 |
| Apr 8, 2025 | 223.68 | 225.75 | 215.00 | 224.29 | 224.29 | 5.56% | 3,300 |