Silex Systems Limited (FRA:RW4)
Germany · Delayed Price · Currency is EUR 3.940
+0.200 (5.35%)
At close: Jan 9, 2026
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |