Siltronic AG (BIT:1WAF)
Italy · Delayed Price · Currency is EUR 42.22
+2.10 (5.23%)
Last updated: Sep 19, 2025, 4:22 PM CET
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 42.30 | 42.30 | 42.10 | 42.22 | 42.22 | -3.70% | 54 |
| Sep 18, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 9.27% | - |
| Sep 17, 2025 | 40.18 | 40.18 | 40.18 | 40.12 | 40.12 | 0.60% | 2 |
| Sep 16, 2025 | 40.12 | 40.42 | 40.12 | 39.88 | 39.88 | 10.29% | 146 |
| Sep 15, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 5.73% | - |
| Sep 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.81% | - |
| Sep 11, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.17% | - |
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.51% | - |
| Sep 9, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.81% | - |
| Sep 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.42% | - |
| Sep 5, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.32% | - |
| Sep 4, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.89% | - |
| Sep 3, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.05% | - |
| Sep 2, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -5.04% | - |
| Sep 1, 2025 | 35.58 | 35.58 | 35.58 | 36.10 | 36.10 | 1.23% | 1 |
| Aug 29, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -3.57% | - |
| Aug 28, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.54% | - |
| Aug 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -2.02% | - |
| Aug 26, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.16% | - |
| Aug 25, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.42% | - |
| Aug 22, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 5.30% | - |
| Aug 21, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.67% | - |
| Aug 20, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -2.44% | - |
| Aug 19, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.88% | - |
| Aug 18, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 2.01% | - |
| Aug 14, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.84% | - |
| Aug 13, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -2.09% | - |
| Aug 12, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.22% | - |
| Aug 11, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -1.84% | - |
| Aug 8, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.15% | - |
| Aug 7, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.50% | - |
| Aug 6, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.22% | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.02 | 36.02 | -1.53% | 15 |
| Aug 4, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -2.19% | - |
| Aug 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.04% | - |
| Jul 31, 2025 | 38.84 | 38.84 | 38.84 | 38.18 | 38.18 | -5.21% | 181 |
| Jul 30, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.25% | - |
| Jul 29, 2025 | 43.54 | 43.54 | 43.54 | 40.18 | 40.18 | -8.01% | 500 |
| Jul 28, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 2.39% | - |
| Jul 25, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1.47% | - |
| Jul 24, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.14% | - |
| Jul 23, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -3.17% | - |
| Jul 22, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -2.64% | - |
| Jul 21, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.62% | - |
| Jul 18, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.44% | - |
| Jul 17, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 9.99% | - |
| Jul 16, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -3.84% | - |
| Jul 15, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.07% | - |
| Jul 14, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.87% | - |
| Jul 11, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -2.42% | - |