Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	45.66	46.74	45.58	46.60	46.60	1.53%	34,195
Dec 22, 2025	46.22	46.72	45.26	45.90	45.90	-0.35%	23,341
Dec 19, 2025	46.04	46.90	45.64	46.06	46.06	-0.26%	45,080
Dec 18, 2025	45.24	46.48	44.64	46.18	46.18	1.36%	55,482
Dec 17, 2025	47.38	47.70	45.26	45.56	45.56	-3.64%	69,495
Dec 16, 2025	46.98	49.20	46.96	47.28	47.28	-1.99%	49,087
Dec 15, 2025	47.62	48.44	47.20	48.24	48.24	1.34%	47,621
Dec 12, 2025	48.00	48.64	47.38	47.60	47.60	-0.58%	36,878
Dec 11, 2025	46.64	48.34	46.36	47.88	47.88	0.55%	23,207
Dec 10, 2025	48.40	48.74	47.62	47.62	47.62	-1.16%	20,995
Dec 9, 2025	47.34	49.02	47.34	48.18	48.18	0.58%	51,477
Dec 8, 2025	49.22	49.22	47.32	47.90	47.90	-2.76%	37,413
Dec 5, 2025	49.82	50.00	49.20	49.26	49.26	-0.32%	43,203
Dec 4, 2025	50.85	51.35	49.00	49.42	49.42	-0.96%	34,011
Dec 3, 2025	48.62	50.80	48.62	49.90	49.90	1.67%	35,348
Dec 2, 2025	50.00	51.20	48.82	49.08	49.08	-1.94%	43,819
Dec 1, 2025	48.58	50.50	47.42	50.05	50.05	1.89%	67,872
Nov 28, 2025	48.60	49.30	48.26	49.12	49.12	1.19%	46,192
Nov 27, 2025	47.48	48.54	47.18	48.54	48.54	3.36%	33,625
Nov 26, 2025	45.02	47.42	44.46	46.96	46.96	6.44%	106,203
Nov 25, 2025	43.22	44.54	42.80	44.12	44.12	2.27%	34,638
Nov 24, 2025	43.44	44.04	42.48	43.14	43.14	1.03%	85,585
Nov 21, 2025	42.20	43.20	41.72	42.70	42.70	-2.69%	74,645
Nov 20, 2025	46.02	46.10	43.70	43.88	43.88	-1.35%	76,678
Nov 19, 2025	42.92	44.98	42.80	44.48	44.48	3.15%	56,018
Nov 18, 2025	43.62	43.82	42.16	43.12	43.12	-2.75%	43,179
Nov 17, 2025	44.60	44.70	43.70	44.34	44.34	-0.27%	46,860
Nov 14, 2025	43.20	44.80	42.76	44.46	44.46	1.79%	64,875
Nov 13, 2025	44.08	45.18	43.38	43.68	43.68	-0.55%	61,862
Nov 12, 2025	44.34	44.36	42.94	43.92	43.92	-0.54%	129,116
Nov 11, 2025	46.18	46.50	44.00	44.16	44.16	-4.58%	76,520
Nov 10, 2025	47.10	48.40	46.04	46.28	46.28	1.71%	75,205
Nov 7, 2025	46.00	46.92	45.44	45.50	45.50	-0.78%	91,363
Nov 6, 2025	49.26	49.26	45.50	45.86	45.86	-7.32%	105,394
Nov 5, 2025	50.00	50.75	48.84	49.48	49.48	-3.26%	106,156
Nov 4, 2025	52.20	52.20	50.85	51.15	51.15	-3.49%	110,801
Nov 3, 2025	53.50	54.10	52.25	53.00	53.00	-0.93%	58,729
Oct 31, 2025	55.85	56.35	53.50	53.50	53.50	-4.80%	80,976
Oct 30, 2025	58.00	58.10	56.20	56.20	56.20	-2.60%	40,252
Oct 29, 2025	56.75	59.60	56.75	57.70	57.70	1.67%	111,749
Oct 28, 2025	57.00	61.75	55.75	56.75	56.75	-3.40%	225,266
Oct 27, 2025	59.80	60.65	58.15	58.75	58.75	-0.59%	82,670
Oct 24, 2025	55.55	59.10	55.40	59.10	59.10	7.75%	125,370
Oct 23, 2025	54.75	55.40	53.55	54.85	54.85	-0.45%	59,824
Oct 22, 2025	56.10	56.50	54.55	55.10	55.10	-3.25%	67,520
Oct 21, 2025	58.80	60.10	56.95	56.95	56.95	-3.47%	81,807
Oct 20, 2025	59.05	59.90	57.05	59.00	59.00	9.16%	142,338
Oct 17, 2025	54.10	55.45	53.25	54.05	54.05	-2.44%	67,845
Oct 16, 2025	54.90	55.95	54.35	55.40	55.40	0.91%	47,385
Oct 15, 2025	55.90	56.50	54.50	54.90	54.90	-0.27%	47,091