Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 4.020
+0.040 (1.01%)
Last updated: Jan 27, 2026, 8:37 AM CET
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.68% | - |
| Jan 29, 2026 | 4.40 | 4.64 | 4.34 | 4.34 | 4.34 | 0.46% | 2,225 |
| Jan 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 7.46% | - |
| Jan 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jan 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -7.44% | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | 750 |
| Jan 22, 2026 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | 1.97% | 391 |
| Jan 21, 2026 | 3.72 | 4.06 | 3.72 | 4.06 | 4.06 | 3.57% | 2,989 |
| Jan 20, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -7.55% | 30 |
| Jan 19, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 15.22% | 707 |
| Jan 16, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | -3.16% | 200 |
| Jan 15, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 4.40% | 16,123 |
| Jan 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jan 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Jan 12, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -4.57% | - |
| Jan 9, 2026 | 3.74 | 3.98 | 3.74 | 3.94 | 3.94 | 5.35% | 1,622 |
| Jan 8, 2026 | 3.78 | 4.04 | 3.74 | 3.74 | 3.74 | -6.03% | 125 |
| Jan 7, 2026 | 3.94 | 4.20 | 3.94 | 3.98 | 3.98 | 3.65% | 1,225 |
| Jan 6, 2026 | 3.88 | 3.90 | 3.84 | 3.84 | 3.84 | -30.18% | 4,583 |
| Jan 5, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 13.17% | 300 |
| Jan 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Dec 30, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -5.88% | 1,797 |
| Dec 29, 2025 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 12,906 |
| Dec 23, 2025 | 4.80 | 4.96 | 4.80 | 4.90 | 4.90 | 3.81% | 693 |
| Dec 22, 2025 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | 6.79% | 190 |
| Dec 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 12.18% | 834 |
| Dec 18, 2025 | 3.94 | 4.32 | 3.94 | 3.94 | 3.94 | -1.50% | 135 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 7,500 |
| Dec 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.25% | - |
| Dec 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -6.61% | - |
| Dec 12, 2025 | 4.60 | 4.68 | 4.54 | 4.54 | 4.54 | -8.10% | 161 |
| Dec 11, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 4.22% | 300 |
| Dec 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Dec 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Dec 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.84% | - |
| Dec 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 4.08% | 300 |
| Dec 4, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 750 |
| Dec 3, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 7.59% | 660 |
| Dec 2, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Nov 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.09% | 3 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Nov 24, 2025 | 4.10 | 4.46 | 4.10 | 4.46 | 4.46 | 23.89% | 712 |
| Nov 21, 2025 | 4.18 | 4.18 | 3.60 | 3.60 | 3.60 | -12.62% | 400 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.12 | 4.12 | 4.12 | -4.19% | 691 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -3.15% | 300 |
| Nov 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.13% | - |
| Nov 17, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.30% | 73 |