Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	32.78	34.74	32.72	34.26	34.26	7.06%	172,733
Sep 11, 2025	32.26	32.48	31.70	32.00	32.00	-1.30%	99,099
Sep 10, 2025	33.38	33.94	32.22	32.42	32.42	-3.11%	100,405
Sep 9, 2025	34.10	34.46	33.36	33.46	33.46	-1.59%	66,537
Sep 8, 2025	33.94	34.36	33.66	34.00	34.00	1.25%	32,858
Sep 5, 2025	33.54	34.24	33.44	33.58	33.58	1.57%	49,486
Sep 4, 2025	33.82	34.06	33.06	33.06	33.06	-1.78%	71,230
Sep 3, 2025	34.54	35.08	33.66	33.66	33.66	-1.29%	67,094
Sep 2, 2025	35.90	35.90	34.10	34.10	34.10	-5.33%	111,457
Sep 1, 2025	35.56	36.30	35.34	36.02	36.02	1.46%	46,498
Aug 29, 2025	37.00	37.00	35.48	35.50	35.50	-3.79%	129,071
Aug 28, 2025	36.96	37.90	36.88	36.90	36.90	-0.05%	40,717
Aug 27, 2025	37.46	37.62	36.44	36.92	36.92	-1.60%	52,102
Aug 26, 2025	37.74	37.92	37.26	37.52	37.52	-1.21%	33,753
Aug 25, 2025	38.28	38.46	37.80	37.98	37.98	-0.42%	34,130
Aug 22, 2025	36.00	38.48	35.94	38.14	38.14	5.83%	77,223
Aug 21, 2025	36.12	36.32	35.78	36.04	36.04	0.28%	30,387
Aug 20, 2025	36.52	36.68	35.68	35.94	35.94	-2.34%	82,622
Aug 19, 2025	36.70	36.94	36.44	36.80	36.80	0.66%	44,237
Aug 18, 2025	36.22	36.58	35.80	36.56	36.56	1.95%	79,245
Aug 15, 2025	36.26	36.60	35.72	35.86	35.86	0.11%	77,497
Aug 14, 2025	35.72	36.24	35.32	35.82	35.82	1.07%	67,559
Aug 13, 2025	36.58	36.58	35.40	35.44	35.44	-2.64%	94,182
Aug 12, 2025	36.00	36.60	35.40	36.40	36.40	0.83%	56,182
Aug 11, 2025	37.14	37.30	36.08	36.10	36.10	-2.90%	45,216
Aug 8, 2025	36.32	37.18	36.16	37.18	37.18	2.37%	50,765
Aug 7, 2025	36.00	37.20	35.78	36.32	36.32	1.85%	67,670
Aug 6, 2025	36.00	36.20	35.40	35.66	35.66	-0.61%	79,517
Aug 5, 2025	36.90	36.96	35.74	35.88	35.88	-1.70%	77,969
Aug 4, 2025	37.54	37.70	36.20	36.50	36.50	-2.25%	56,028
Aug 1, 2025	37.98	38.42	37.28	37.34	37.34	-2.20%	61,793
Jul 31, 2025	39.98	40.30	38.04	38.18	38.18	-4.93%	116,118
Jul 30, 2025	40.18	41.62	39.90	40.16	40.16	-0.20%	138,559
Jul 29, 2025	43.92	47.06	39.74	40.24	40.24	-8.92%	426,523
Jul 28, 2025	43.66	44.90	43.66	44.18	44.18	3.13%	178,940
Jul 25, 2025	41.90	42.84	41.28	42.84	42.84	1.47%	127,945
Jul 24, 2025	42.50	42.78	41.14	42.22	42.22	0.19%	210,719
Jul 23, 2025	44.54	44.64	42.00	42.14	42.14	-2.99%	101,924
Jul 22, 2025	44.44	44.58	43.00	43.44	43.44	-2.99%	68,099
Jul 21, 2025	44.68	45.66	44.16	44.78	44.78	-0.40%	65,911
Jul 18, 2025	45.50	45.94	44.80	44.96	44.96	-0.57%	189,612
Jul 17, 2025	41.98	45.46	41.82	45.22	45.22	9.39%	157,142
Jul 16, 2025	42.02	42.16	40.86	41.34	41.34	-2.22%	87,927
Jul 15, 2025	41.60	43.06	41.10	42.28	42.28	-1.90%	111,034
Jul 14, 2025	43.50	44.02	42.54	43.10	43.10	-1.60%	67,922
Jul 11, 2025	44.96	44.96	43.36	43.80	43.80	-1.75%	106,328
Jul 10, 2025	41.84	44.62	41.80	44.58	44.58	6.96%	108,124
Jul 9, 2025	40.82	43.28	40.40	41.68	41.68	2.46%	97,017
Jul 8, 2025	39.60	41.04	39.10	40.68	40.68	3.62%	85,610
Jul 7, 2025	39.48	39.82	39.18	39.26	39.26	-1.70%	34,452