Siltronic AG (BIT:1WAF)
Italy · Delayed Price · Currency is EUR 65.45
+1.10 (1.71%)
At close: Apr 16, 2026
BIT:1WAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 65.55 | 66.80 | 65.55 | 65.45 | 65.45 | 1.71% | 265 |
| Apr 15, 2026 | 64.95 | 65.40 | 64.95 | 64.35 | 64.35 | 0.86% | 122 |
| Apr 14, 2026 | 63.15 | 63.25 | 63.15 | 63.80 | 63.80 | 10.29% | 39 |
| Apr 13, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -3.58% | - |
| Apr 10, 2026 | 59.80 | 59.80 | 59.80 | 60.00 | 60.00 | 2.30% | 168 |
| Apr 9, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.51% | - |
| Apr 8, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 5.80% | - |
| Apr 7, 2026 | 53.80 | 53.80 | 53.80 | 55.15 | 55.15 | 6.67% | 47 |
| Apr 2, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.67% | - |
| Apr 1, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 2.36% | - |
| Mar 31, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -6.61% | - |
| Mar 30, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -1.00% | - |
| Mar 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.35% | - |
| Mar 26, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -4.13% | - |
| Mar 25, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 3.75% | - |
| Mar 24, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 4.86% | - |
| Mar 23, 2026 | 54.55 | 55.10 | 54.55 | 53.45 | 53.45 | 1.14% | 565 |
| Mar 20, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -5.62% | - |
| Mar 19, 2026 | 56.70 | 56.70 | 56.70 | 56.00 | 56.00 | -3.78% | 177 |
| Mar 18, 2026 | 59.05 | 59.05 | 59.05 | 58.20 | 58.20 | -1.10% | 170 |
| Mar 17, 2026 | 57.00 | 57.00 | 57.00 | 58.85 | 58.85 | 3.79% | 25 |
| Mar 16, 2026 | 60.00 | 60.00 | 57.45 | 56.70 | 56.70 | -3.65% | 276 |
| Mar 13, 2026 | 52.80 | 56.30 | 52.80 | 58.85 | 58.85 | 15.85% | 629 |
| 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% | - |