Silicom Ltd. (FRA:S1L)
Germany · Delayed Price · Currency is EUR 18.70
-0.20 (-1.06%)
At close: Mar 27, 2026
FRA:S1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.10 | 18.70 | 18.10 | 18.70 | 18.70 | -1.06% | 18 |
| Mar 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 11.18% | - |
| Mar 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 9.68% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Mar 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Mar 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Mar 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Mar 13, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | 2 |
| Mar 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Mar 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Mar 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Mar 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | - |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Mar 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6.29% | - |
| Mar 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Feb 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Feb 26, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 0.61% | 1,154 |
| Feb 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Feb 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Feb 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Feb 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 5.03% | - |
| Feb 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Feb 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Feb 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Feb 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Feb 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 9.82% | - |
| Feb 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.23% | - |
| Feb 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Feb 4, 2026 | 17.20 | 17.80 | 17.20 | 17.70 | 17.70 | 4.12% | 837 |
| Feb 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 14.09% | - |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| Jan 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 26.61% | - |
| Jan 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.06% | - |
| Jan 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jan 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| Jan 26, 2026 | 13.50 | 14.30 | 13.50 | 14.30 | 14.30 | 3.62% | 4 |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | - |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |