Siltronic AG (ETR:WAF)
Germany · Delayed Price · Currency is EUR 78.05
+2.95 (3.93%)
Sep 4, 2026, 5:35 PM CET
Siltronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.85 | 79.65 | 75.75 | 78.05 | 78.05 | 3.93% | 61,300 |
| Sep 3, 2026 | 77.40 | 78.50 | 74.45 | 75.10 | 75.10 | -3.03% | 70,906 |
| Sep 2, 2026 | 74.35 | 78.10 | 74.35 | 77.45 | 77.45 | 2.45% | 56,774 |
| Sep 1, 2026 | 79.00 | 80.00 | 74.95 | 75.60 | 75.60 | -4.30% | 78,470 |
| Aug 31, 2026 | 80.45 | 81.50 | 79.00 | 79.00 | 79.00 | -2.59% | 53,015 |
| Aug 28, 2026 | 77.75 | 81.70 | 77.65 | 81.10 | 81.10 | 2.08% | 52,531 |
| Aug 27, 2026 | 82.00 | 82.80 | 79.00 | 79.45 | 79.45 | 0.13% | 82,058 |
| Aug 26, 2026 | 81.00 | 82.25 | 78.25 | 79.35 | 79.35 | -3.23% | 62,894 |
| Aug 25, 2026 | 83.55 | 84.40 | 82.00 | 82.00 | 82.00 | -0.12% | 104,483 |
| Aug 24, 2026 | 83.25 | 85.00 | 82.00 | 82.10 | 82.10 | -2.15% | 96,387 |
| Aug 21, 2026 | 82.75 | 84.00 | 81.80 | 83.90 | 83.90 | 2.76% | 94,492 |
| Aug 20, 2026 | 82.45 | 82.85 | 79.90 | 81.65 | 81.65 | -0.67% | 80,857 |
| Aug 19, 2026 | 84.50 | 84.90 | 81.85 | 82.20 | 82.20 | -1.62% | 165,592 |
| Aug 18, 2026 | 87.70 | 88.00 | 83.25 | 83.55 | 83.55 | -6.96% | 116,003 |
| Aug 17, 2026 | 90.00 | 91.60 | 87.55 | 89.80 | 89.80 | 2.39% | 96,358 |
| Aug 14, 2026 | 86.40 | 88.85 | 85.45 | 87.70 | 87.70 | -0.23% | 105,801 |
| Aug 13, 2026 | 85.70 | 88.00 | 84.35 | 87.90 | 87.90 | 5.65% | 102,466 |
| Aug 12, 2026 | 81.00 | 83.85 | 80.70 | 83.20 | 83.20 | 5.32% | 128,927 |
| Aug 11, 2026 | 76.10 | 79.90 | 76.05 | 79.00 | 79.00 | 3.20% | 76,573 |
| Aug 10, 2026 | 79.95 | 80.70 | 76.50 | 76.55 | 76.55 | -2.05% | 81,088 |
| Aug 7, 2026 | 79.00 | 80.25 | 77.85 | 78.15 | 78.15 | -1.14% | 110,207 |
| Aug 6, 2026 | 77.70 | 79.10 | 76.05 | 79.05 | 79.05 | 0.06% | 92,093 |
| Aug 5, 2026 | 80.80 | 81.10 | 78.45 | 79.00 | 79.00 | 0.13% | 77,283 |
| Aug 4, 2026 | 80.40 | 81.45 | 78.20 | 78.90 | 78.90 | 0.38% | 66,002 |
| Aug 3, 2026 | 81.45 | 81.50 | 75.75 | 78.60 | 78.60 | 3.29% | 83,303 |
| Jul 31, 2026 | 80.35 | 80.90 | 75.20 | 76.10 | 76.10 | 2.91% | 195,426 |
| Jul 30, 2026 | 67.10 | 77.55 | 66.70 | 73.95 | 73.95 | 8.83% | 190,341 |
| Jul 29, 2026 | 69.65 | 73.20 | 67.15 | 67.95 | 67.95 | -5.89% | 152,494 |
| Jul 28, 2026 | 76.25 | 76.85 | 70.35 | 72.20 | 72.20 | -8.03% | 222,630 |
| Jul 27, 2026 | 84.85 | 84.85 | 78.50 | 78.50 | 78.50 | -5.36% | 83,473 |
| 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 |