Siltronic AG (ETR:WAF)
Germany · Delayed Price · Currency is EUR 53.55
-0.45 (-0.83%)
Oct 3, 2025, 5:35 PM CET
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.85 | 54.20 | 52.75 | 53.55 | 53.55 | -0.83% | 78,856 |
| Oct 2, 2025 | 49.20 | 54.00 | 49.02 | 54.00 | 54.00 | 12.22% | 244,276 |
| Oct 1, 2025 | 46.30 | 48.34 | 46.24 | 48.12 | 48.12 | 3.26% | 112,431 |
| Sep 30, 2025 | 45.30 | 46.66 | 44.96 | 46.60 | 46.60 | 2.15% | 79,144 |
| Sep 29, 2025 | 45.02 | 46.66 | 44.94 | 45.62 | 45.62 | 2.47% | 75,376 |
| Sep 26, 2025 | 44.38 | 44.76 | 43.40 | 44.52 | 44.52 | -1.33% | 73,719 |
| Sep 25, 2025 | 46.22 | 46.82 | 44.58 | 45.12 | 45.12 | -2.30% | 99,371 |
| Sep 24, 2025 | 45.10 | 46.60 | 44.40 | 46.18 | 46.18 | 2.99% | 121,091 |
| Sep 23, 2025 | 43.84 | 45.80 | 43.28 | 44.84 | 44.84 | 3.89% | 118,916 |
| Sep 22, 2025 | 42.24 | 43.22 | 41.52 | 43.16 | 43.16 | 2.13% | 70,680 |
| Sep 19, 2025 | 43.26 | 43.80 | 41.94 | 42.26 | 42.26 | -3.30% | 169,066 |
| Sep 18, 2025 | 41.70 | 45.90 | 41.60 | 43.70 | 43.70 | 8.06% | 326,196 |
| Sep 17, 2025 | 40.26 | 40.70 | 39.60 | 40.44 | 40.44 | 1.20% | 131,617 |
| Sep 16, 2025 | 36.72 | 40.52 | 36.44 | 39.96 | 39.96 | 10.39% | 287,558 |
| Sep 15, 2025 | 34.80 | 36.40 | 34.70 | 36.20 | 36.20 | 5.66% | 163,063 |
| 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 |