Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 4.680
+0.140 (3.08%)
At close: Nov 28, 2025
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -6.10% | - |
| Nov 13, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -5.38% | 67 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Nov 11, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 6.80% | 1,000 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8.65% | - |
| Nov 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.06% | 865 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -11.71% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 250 |
| Oct 31, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -2.56% | 68 |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 29, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 5.22% | 500 |
| Oct 28, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 1.77% | 1,280 |
| Oct 27, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 13.00% | 562 |
| Oct 24, 2025 | 4.88 | 5.30 | 4.88 | 5.00 | 5.00 | 9.65% | 1,230 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 8.57% | - |
| Oct 22, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Oct 21, 2025 | 4.40 | 4.62 | 4.36 | 4.36 | 4.36 | 4.31% | 240 |
| Oct 20, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.95% | 31 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -4.52% | 8,433 |
| Oct 16, 2025 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 8.33% | 24 |
| Oct 15, 2025 | 4.06 | 4.30 | 4.06 | 4.08 | 4.08 | 4.08% | 308 |
| Oct 14, 2025 | 3.94 | 4.10 | 3.92 | 3.92 | 3.92 | -6.67% | 700 |
| Oct 13, 2025 | 4.00 | 4.20 | 3.92 | 4.20 | 4.20 | 1.94% | 3,490 |
| Oct 10, 2025 | 4.00 | 4.18 | 4.00 | 4.12 | 4.12 | 8.99% | 2,074 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -2.58% | 100 |
| Oct 8, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | - | 1,792 |
| Oct 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | 500 |
| Oct 6, 2025 | 4.20 | 4.20 | 3.76 | 3.76 | 3.76 | -6.93% | 1,100 |
| Oct 3, 2025 | 3.92 | 4.10 | 3.92 | 4.04 | 4.04 | 15.43% | 2,675 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.50 | 3.50 | 3.50 | -3.85% | 500 |
| Oct 1, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 4.00% | 100 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Sep 26, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -2.22% | 3,622 |
| Sep 25, 2025 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | 4.65% | 1,971 |
| Sep 24, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -1.15% | 957 |
| Sep 23, 2025 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | - | 300 |
| Sep 22, 2025 | 3.24 | 3.48 | 3.24 | 3.48 | 3.48 | 10.83% | 250 |