Siltronic AG (ETR:WAF)
Germany · Delayed Price · Currency is EUR 83.85
+5.25 (6.68%)
Oct 2, 2026, 5:37 PM CET
Siltronic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 80.20 | 83.85 | 80.15 | 84.00 | 84.00 | 6.87% | 134,832 |
| Oct 1, 2026 | 82.45 | 83.20 | 77.70 | 78.60 | 78.60 | -3.32% | 72,142 |
| Sep 30, 2026 | 78.70 | 81.65 | 77.70 | 81.30 | 81.30 | 5.58% | 131,640 |
| Sep 29, 2026 | 73.80 | 79.10 | 72.90 | 77.00 | 77.00 | 7.17% | 147,310 |
| Sep 28, 2026 | 72.10 | 75.10 | 71.40 | 71.85 | 71.85 | -1.91% | 94,075 |
| Sep 25, 2026 | 76.60 | 76.70 | 73.25 | 73.25 | 73.25 | -2.85% | 83,074 |
| Sep 24, 2026 | 76.80 | 76.80 | 73.95 | 75.40 | 75.40 | -2.01% | 137,152 |
| Sep 23, 2026 | 78.50 | 81.25 | 76.80 | 76.95 | 76.95 | -7.01% | 279,203 |
| Sep 22, 2026 | 81.00 | 83.55 | 80.15 | 82.75 | 82.75 | 2.67% | 103,112 |
| Sep 21, 2026 | 77.90 | 81.60 | 77.80 | 80.60 | 80.60 | 4.74% | 127,063 |
| Sep 18, 2026 | 74.05 | 76.95 | 72.65 | 76.95 | 76.95 | 10.48% | 490,861 |
| Sep 17, 2026 | 69.80 | 70.70 | 68.75 | 69.65 | 69.65 | -0.36% | 62,261 |
| Sep 16, 2026 | 69.40 | 70.70 | 69.05 | 69.90 | 69.90 | 2.79% | 50,178 |
| Sep 15, 2026 | 68.80 | 69.50 | 67.05 | 68.00 | 68.00 | - | 58,450 |
| Sep 14, 2026 | 72.60 | 72.60 | 66.75 | 68.00 | 68.00 | -8.85% | 134,483 |
| Sep 11, 2026 | 72.80 | 75.10 | 72.50 | 74.60 | 74.60 | 1.63% | 37,115 |
| Sep 10, 2026 | 76.55 | 77.00 | 73.10 | 73.40 | 73.40 | -4.49% | 54,160 |
| Sep 9, 2026 | 78.35 | 78.55 | 76.00 | 76.85 | 76.85 | -2.54% | 48,994 |
| Sep 8, 2026 | 79.00 | 79.50 | 77.40 | 78.85 | 78.85 | -1.19% | 42,937 |
| Sep 7, 2026 | 80.10 | 80.80 | 78.95 | 79.80 | 79.80 | 2.24% | 44,405 |
| 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 |