Siltronic AG (BIT:1WAF)
Italy · Delayed Price · Currency is EUR 78.40
+3.50 (4.67%)
At close: Sep 4, 2026
BIT:1WAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 4.67% | - |
| Sep 3, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -3.79% | - |
| Sep 2, 2026 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 2.77% | - |
| Sep 1, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -4.54% | - |
| Aug 31, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -5.98% | - |
| Aug 28, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 6.70% | - |
| Aug 27, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.13% | - |
| Aug 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.42% | - |
| Aug 25, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.36% | - |
| Aug 24, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.96% | - |
| Aug 21, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 3.27% | - |
| Aug 20, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.34% | - |
| Aug 19, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -2.26% | - |
| Aug 18, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -7.33% | - |
| Aug 17, 2026 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 2.77% | - |
| Aug 14, 2026 | 86.45 | 87.40 | 86.45 | 88.30 | 88.30 | 1.55% | 2 |
| Aug 13, 2026 | 85.30 | 85.30 | 85.30 | 86.95 | 86.95 | 4.95% | 118 |
| Aug 12, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 3.95% | - |
| Aug 11, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 4.11% | - |
| Aug 10, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -1.29% | - |
| Aug 7, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.59% | - |
| Aug 6, 2026 | 78.65 | 78.65 | 78.65 | 78.80 | 78.80 | -0.76% | 249 |
| Aug 5, 2026 | 79.85 | 79.85 | 79.85 | 79.40 | 79.40 | 1.15% | 126 |
| Aug 4, 2026 | 80.30 | 80.30 | 79.95 | 78.50 | 78.50 | -1.20% | 251 |
| Aug 3, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 4.20% | - |
| Jul 31, 2026 | 76.05 | 76.05 | 76.05 | 76.25 | 76.25 | 4.17% | 12 |
| Jul 30, 2026 | 67.95 | 67.95 | 67.95 | 73.20 | 73.20 | 7.65% | 148 |
| Jul 29, 2026 | 72.75 | 72.75 | 67.80 | 68.00 | 68.00 | -7.04% | 302 |
| Jul 28, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -8.22% | - |
| Jul 27, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -4.32% | - |
| Jul 24, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.66% | - |
| Jul 23, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.36% | - |
| Jul 22, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.30% | - |
| Jul 21, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2.38% | - |
| Jul 20, 2026 | 85.05 | 85.05 | 84.10 | 81.95 | 81.95 | -6.40% | 237 |
| Jul 17, 2026 | 84.50 | 84.50 | 83.75 | 87.55 | 87.55 | -1.19% | 220 |
| Jul 16, 2026 | 90.10 | 90.10 | 89.70 | 88.60 | 88.60 | -3.80% | 223 |
| Jul 15, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -3.56% | - |
| Jul 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.47% | - |
| Jul 13, 2026 | 88.75 | 88.75 | 88.75 | 92.30 | 92.30 | 4.06% | 2 |
| Jul 10, 2026 | 90.95 | 90.95 | 90.00 | 88.70 | 88.70 | -1.00% | 22 |
| Jul 9, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 12.85% | - |
| Jul 8, 2026 | 80.50 | 80.50 | 80.50 | 79.40 | 79.40 | -1.91% | 15 |
| Jul 7, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -12.68% | - |
| Jul 6, 2026 | 91.95 | 91.95 | 91.95 | 92.70 | 92.70 | 0.49% | 5 |
| Jul 3, 2026 | 86.55 | 89.60 | 86.55 | 92.25 | 92.25 | 9.63% | 391 |
| Jul 2, 2026 | 84.60 | 84.60 | 84.60 | 84.15 | 84.15 | -3.11% | 119 |
| Jul 1, 2026 | 83.75 | 87.20 | 83.75 | 86.85 | 86.85 | 5.72% | 248 |
| Jun 30, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1.42% | - |
| Jun 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.88% | - |