Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.98	52.40	49.46	52.15	52.15	2.96%	41,219
Feb 5, 2026	48.88	52.05	48.88	50.65	50.65	4.09%	62,959
Feb 4, 2026	48.18	50.45	47.44	48.66	48.66	1.76%	76,318
Feb 3, 2026	51.50	52.05	46.62	47.82	47.82	-8.13%	204,552
Feb 2, 2026	50.50	53.00	49.98	52.05	52.05	-1.05%	87,825
Jan 30, 2026	51.90	53.40	51.30	52.60	52.60	1.54%	45,162
Jan 29, 2026	54.60	56.60	50.90	51.80	51.80	-7.25%	145,248
Jan 28, 2026	55.65	56.95	54.80	55.85	55.85	2.20%	114,282
Jan 27, 2026	55.00	55.35	53.80	54.65	54.65	0.09%	52,993
Jan 26, 2026	53.25	54.60	53.00	54.60	54.60	2.25%	31,663
Jan 23, 2026	54.20	54.20	53.10	53.40	53.40	-2.29%	47,651
Jan 22, 2026	53.35	55.65	53.10	54.65	54.65	3.90%	58,597
Jan 21, 2026	51.00	52.65	49.36	52.60	52.60	3.34%	65,506
Jan 20, 2026	52.10	52.15	49.50	50.90	50.90	-3.05%	119,731
Jan 19, 2026	53.70	53.70	52.25	52.50	52.50	-4.98%	46,538
Jan 16, 2026	56.95	56.95	54.50	55.25	55.25	-0.90%	59,911
Jan 15, 2026	56.10	57.30	55.10	55.75	55.75	3.05%	87,112
Jan 14, 2026	55.65	56.00	52.50	54.10	54.10	0.09%	48,740
Jan 13, 2026	53.75	54.65	52.75	54.05	54.05	1.41%	40,169
Jan 12, 2026	51.85	53.85	51.40	53.30	53.30	3.39%	83,902
Jan 9, 2026	52.25	52.50	49.00	51.55	51.55	-0.48%	161,864
Jan 8, 2026	56.10	57.40	51.70	51.80	51.80	-3.99%	113,898
Jan 7, 2026	53.70	54.55	53.00	53.95	53.95	0.47%	50,386
Jan 6, 2026	54.25	55.05	52.65	53.70	53.70	-2.36%	68,783
Jan 5, 2026	52.20	55.55	52.15	55.00	55.00	7.84%	131,410
Jan 2, 2026	49.10	51.45	48.72	51.00	51.00	4.29%	76,259
Dec 30, 2025	46.90	49.12	46.60	48.90	48.90	3.65%	29,421
Dec 29, 2025	46.52	47.26	46.22	47.18	47.18	1.24%	31,392
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