Siltronic AG (ETR:WAF)
Germany · Delayed Price · Currency is EUR 82.95
-0.30 (-0.36%)
Jul 24, 2026, 5:35 PM CET
Siltronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 81.45 | 84.35 | 81.40 | 82.95 | 82.95 | -0.36% | 65,961 |
| Jul 23, 2026 | 83.20 | 83.25 | 80.45 | 83.25 | 83.25 | -1.30% | 111,316 |
| Jul 22, 2026 | 84.40 | 84.85 | 83.30 | 84.35 | 84.35 | -1.17% | 74,598 |
| Jul 21, 2026 | 84.95 | 85.35 | 81.35 | 85.35 | 85.35 | 3.77% | 129,895 |
| Jul 20, 2026 | 87.00 | 87.00 | 82.10 | 82.25 | 82.25 | -4.14% | 147,958 |
| Jul 17, 2026 | 85.00 | 87.10 | 81.35 | 85.80 | 85.80 | -3.54% | 173,624 |
| Jul 16, 2026 | 92.20 | 92.80 | 86.65 | 88.95 | 88.95 | -3.32% | 121,559 |
| Jul 15, 2026 | 99.00 | 100.50 | 90.80 | 92.00 | 92.00 | -5.54% | 166,943 |
| Jul 14, 2026 | 96.50 | 99.00 | 94.10 | 97.40 | 97.40 | 2.58% | 149,158 |
| Jul 13, 2026 | 87.05 | 94.95 | 86.50 | 94.95 | 94.95 | 6.09% | 124,322 |
| Jul 10, 2026 | 89.70 | 92.25 | 87.95 | 89.50 | 89.50 | -1.49% | 129,255 |
| Jul 9, 2026 | 84.30 | 95.30 | 84.10 | 90.85 | 90.85 | 13.35% | 292,498 |
| Jul 8, 2026 | 81.30 | 82.10 | 78.30 | 80.15 | 80.15 | -0.93% | 138,652 |
| Jul 7, 2026 | 87.05 | 88.50 | 80.85 | 80.90 | 80.90 | -11.83% | 226,749 |
| Jul 6, 2026 | 90.60 | 93.45 | 90.10 | 91.75 | 91.75 | -0.81% | 91,106 |
| Jul 3, 2026 | 85.70 | 92.80 | 85.65 | 92.50 | 92.50 | 9.60% | 118,944 |
| Jul 2, 2026 | 84.00 | 90.20 | 83.75 | 84.40 | 84.40 | -3.49% | 169,050 |
| Jul 1, 2026 | 86.00 | 87.60 | 82.50 | 87.45 | 87.45 | 7.30% | 195,741 |
| Jun 30, 2026 | 85.00 | 85.15 | 81.50 | 81.50 | 81.50 | 1.18% | 123,115 |
| Jun 29, 2026 | 82.60 | 84.45 | 80.35 | 80.55 | 80.55 | -1.77% | 112,779 |
| Jun 26, 2026 | 84.80 | 85.15 | 81.75 | 82.00 | 82.00 | -5.64% | 167,058 |
| Jun 25, 2026 | 91.50 | 91.85 | 85.15 | 86.90 | 86.90 | -0.34% | 99,243 |
| Jun 24, 2026 | 90.00 | 90.85 | 86.30 | 87.20 | 87.20 | -1.80% | 74,839 |
| Jun 23, 2026 | 92.30 | 93.00 | 88.40 | 88.80 | 88.80 | -7.79% | 117,083 |
| Jun 22, 2026 | 94.95 | 99.00 | 93.15 | 96.30 | 96.30 | 4.73% | 77,100 |
| Jun 19, 2026 | 93.75 | 96.30 | 91.95 | 91.95 | 91.95 | -1.13% | 658,132 |
| Jun 18, 2026 | 93.00 | 94.65 | 91.40 | 93.00 | 93.00 | 0.54% | 130,382 |
| Jun 17, 2026 | 95.00 | 95.00 | 91.40 | 92.50 | 92.50 | -1.60% | 121,009 |
| Jun 16, 2026 | 92.00 | 98.30 | 91.50 | 94.00 | 94.00 | -3.79% | 313,544 |
| Jun 15, 2026 | 97.15 | 99.10 | 94.90 | 97.70 | 97.70 | 4.05% | 143,199 |
| Jun 12, 2026 | 90.25 | 93.90 | 87.70 | 93.90 | 93.90 | 7.07% | 156,061 |
| Jun 11, 2026 | 87.75 | 91.50 | 86.50 | 87.70 | 87.70 | 2.57% | 140,072 |
| Jun 10, 2026 | 88.20 | 88.50 | 84.75 | 85.50 | 85.50 | -4.04% | 149,205 |
| Jun 9, 2026 | 96.60 | 96.85 | 88.50 | 89.10 | 89.10 | -7.04% | 124,730 |
| Jun 8, 2026 | 87.90 | 96.00 | 86.85 | 95.85 | 95.85 | 4.98% | 117,462 |
| Jun 5, 2026 | 97.00 | 97.00 | 90.70 | 91.30 | 91.30 | -8.88% | 138,563 |
| Jun 4, 2026 | 104.50 | 106.00 | 98.30 | 100.20 | 100.20 | -4.11% | 119,642 |
| Jun 3, 2026 | 104.00 | 105.80 | 102.50 | 104.50 | 104.50 | 0.87% | 92,603 |
| Jun 2, 2026 | 99.45 | 105.00 | 99.45 | 103.60 | 103.60 | 5.55% | 138,322 |
| Jun 1, 2026 | 105.40 | 106.60 | 97.95 | 98.15 | 98.15 | -6.26% | 145,038 |
| May 29, 2026 | 101.00 | 108.80 | 101.00 | 104.70 | 104.70 | 9.18% | 522,286 |
| May 28, 2026 | 95.50 | 98.10 | 93.40 | 95.90 | 95.90 | 2.90% | 134,487 |
| May 27, 2026 | 90.50 | 95.55 | 90.20 | 93.20 | 93.20 | -3.97% | 260,897 |
| May 26, 2026 | 94.70 | 98.50 | 93.65 | 97.05 | 97.05 | 2.59% | 83,478 |
| May 25, 2026 | 95.00 | 95.75 | 92.85 | 94.60 | 94.60 | 1.34% | 21,370 |
| May 22, 2026 | 92.75 | 94.10 | 91.20 | 93.35 | 93.35 | 2.36% | 60,761 |
| May 21, 2026 | 88.95 | 91.20 | 87.55 | 91.20 | 91.20 | 2.47% | 45,082 |
| May 20, 2026 | 86.00 | 89.35 | 86.00 | 89.00 | 89.00 | 5.26% | 47,449 |
| May 19, 2026 | 86.25 | 88.30 | 83.30 | 84.55 | 84.55 | -3.98% | 124,291 |
| May 18, 2026 | 86.80 | 91.95 | 86.15 | 88.05 | 88.05 | 0.63% | 107,658 |