Siltronic AG (BIT:1WAF)
Italy · Delayed Price · Currency is EUR 55.90
+5.10 (10.04%)
Last updated: Mar 13, 2026, 10:11 AM CET
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 52.80 | 56.30 | 52.80 | 55.90 | - | 10.04% | 2,998 |
| Mar 12, 2026 | 54.75 | 54.75 | 49.30 | 50.80 | 50.80 | -2.59% | 1,434 |
| Mar 11, 2026 | 50.05 | 50.75 | 50.05 | 52.15 | 52.15 | 2.25% | 237 |
| Mar 10, 2026 | 52.65 | 53.40 | 52.65 | 51.00 | 51.00 | -3.04% | 566 |
| Mar 9, 2026 | 49.40 | 50.40 | 49.40 | 52.60 | 52.60 | 3.95% | 402 |
| Mar 6, 2026 | 51.00 | 51.00 | 49.20 | 50.60 | 50.60 | 3.18% | 477 |
| Mar 5, 2026 | 56.10 | 56.10 | 53.80 | 49.04 | 49.04 | -10.27% | 1,112 |
| Mar 4, 2026 | 53.15 | 55.30 | 50.75 | 54.65 | 54.65 | 3.21% | 843 |
| Mar 3, 2026 | 52.55 | 52.55 | 52.55 | 52.95 | 52.95 | -4.08% | 191 |
| Mar 2, 2026 | 56.20 | 56.90 | 54.95 | 55.20 | 55.20 | -4.00% | 998 |
| Feb 27, 2026 | 56.75 | 56.75 | 56.75 | 57.50 | 57.50 | -0.52% | 177 |
| Feb 26, 2026 | 54.65 | 57.60 | 54.65 | 57.80 | 57.80 | 3.31% | 742 |
| Feb 25, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 2.47% | - |
| Feb 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.36% | - |
| Feb 23, 2026 | 53.55 | 53.75 | 53.55 | 55.35 | 55.35 | 2.41% | 254 |
| Feb 20, 2026 | 54.40 | 54.40 | 54.40 | 54.05 | 54.05 | - | 27 |
| Feb 19, 2026 | 52.60 | 53.80 | 52.60 | 54.05 | 54.05 | 1.79% | 354 |
| Feb 18, 2026 | 52.55 | 52.55 | 52.55 | 53.10 | 53.10 | 0.66% | 191 |
| Feb 17, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 2.83% | - |
| Feb 16, 2026 | 50.50 | 50.50 | 50.50 | 51.30 | 51.30 | 3.09% | 199 |
| Feb 13, 2026 | 50.10 | 50.60 | 47.96 | 49.76 | 49.76 | -2.43% | 1,058 |
| Feb 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -12.52% | - |
| Feb 11, 2026 | 58.60 | 58.60 | 57.25 | 58.30 | 58.30 | 3.64% | 494 |
| Feb 10, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 4.85% | - |
| Feb 9, 2026 | 52.35 | 52.65 | 52.35 | 53.65 | 53.65 | 5.82% | 266 |
| Feb 6, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Feb 5, 2026 | 50.35 | 50.40 | 50.35 | 50.70 | 50.70 | 4.06% | 180 |
| Feb 4, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.83% | - |
| Feb 3, 2026 | 50.25 | 50.25 | 50.25 | 48.32 | 48.32 | -7.70% | 72 |
| Feb 2, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.57% | - |
| Jan 30, 2026 | 52.20 | 52.20 | 52.20 | 52.65 | 52.65 | 1.54% | 41 |
| Jan 29, 2026 | 55.05 | 55.05 | 55.05 | 51.85 | 51.85 | -6.91% | 103 |
| Jan 28, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 2.39% | - |
| Jan 27, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.18% | - |
| Jan 26, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.31% | - |
| Jan 23, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.83% | - |
| Jan 22, 2026 | 54.75 | 54.75 | 54.75 | 54.60 | 54.60 | 3.80% | 39 |
| Jan 21, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 3.14% | - |
| Jan 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.68% | - |
| Jan 19, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -3.64% | - |
| Jan 16, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.61% | - |
| Jan 15, 2026 | 54.00 | 54.00 | 54.00 | 55.85 | 55.85 | 3.71% | 78 |
| Jan 14, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.65% | - |
| Jan 13, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.59% | - |
| Jan 12, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 6.49% | - |
| Jan 9, 2026 | 50.65 | 50.65 | 50.65 | 50.10 | 50.10 | -3.47% | 390 |
| Jan 8, 2026 | 55.05 | 55.05 | 55.05 | 51.90 | 51.90 | -3.53% | 179 |
| Jan 7, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.28% | - |
| Jan 6, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.55% | - |
| Jan 5, 2026 | 53.80 | 53.80 | 53.80 | 54.80 | 54.80 | 7.98% | 20 |