Silicom Ltd. (FRA:S1L)
Germany · Delayed Price · Currency is EUR 34.60
-1.80 (-4.95%)
Last updated: Oct 23, 2026, 8:48 PM CEST
FRA:S1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.20 | 34.60 | 33.20 | 34.60 | 34.60 | -4.95% | 19 |
| Oct 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Oct 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.22% | - |
| Oct 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Oct 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Oct 14, 2026 | 48.00 | 48.00 | 41.60 | 41.60 | 41.60 | -14.05% | 87 |
| Oct 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.92% | - |
| Oct 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 9, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | -0.94% | 50 |
| Oct 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 7, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 107 |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 12.87% | - |
| Oct 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Oct 1, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Sep 30, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Sep 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Sep 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Sep 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.14% | - |
| Sep 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Sep 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Sep 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 6.03% | - |
| Sep 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Sep 18, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 7.03% | 158 |
| Sep 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Sep 16, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | 4.00% | 30 |
| Sep 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | - |
| Sep 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.01% | - |
| Sep 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Sep 8, 2026 | 35.20 | 38.20 | 35.20 | 38.20 | 38.20 | 9.14% | 15 |
| Sep 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Sep 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 3, 2026 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | -3.93% | 28 |
| Sep 2, 2026 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | -2.20% | 30 |
| Sep 1, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -10.40% | - |
| Aug 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.66% | - |
| Aug 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Aug 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.52% | 150 |
| Aug 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.84% | - |
| Aug 24, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 6.29% | 29 |
| Aug 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Aug 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -6.19% | - |
| Aug 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.96% | - |
| Aug 18, 2026 | 41.40 | 41.40 | 40.40 | 40.40 | 40.40 | -7.34% | 25 |
| Aug 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |