Silicom Ltd. (FRA:S1L)
Germany · Delayed Price · Currency is EUR 34.00
-0.40 (-1.16%)
Last updated: Jun 26, 2026, 5:38 PM CET
FRA:S1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.16% | 14 |
| Jun 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.97% | - |
| Jun 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.24% | - |
| Jun 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -5.45% | - |
| Jun 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jun 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | - |
| Jun 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Jun 17, 2026 | 38.80 | 40.20 | 38.80 | 40.00 | 40.00 | -2.44% | 397 |
| Jun 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jun 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Jun 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 8.33% | - |
| Jun 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Jun 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jun 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 13.94% | - |
| Jun 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -9.84% | - |
| Jun 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Jun 4, 2026 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | -7.65% | 115 |
| Jun 3, 2026 | 38.00 | 39.20 | 37.80 | 39.20 | 39.20 | 7.69% | 115 |
| Jun 2, 2026 | 32.40 | 36.40 | 32.40 | 36.40 | 36.40 | 7.06% | 9 |
| Jun 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -8.60% | - |
| May 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -7.00% | - |
| May 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| May 27, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | 1.01% | 49 |
| May 26, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | 2.05% | 199 |
| May 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 7.14% | - |
| May 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | 443 |
| May 21, 2026 | 35.80 | 36.40 | 35.80 | 36.00 | 36.00 | -0.55% | 443 |
| May 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.70% | 76 |
| May 18, 2026 | 40.60 | 42.00 | 38.80 | 38.80 | 38.80 | -8.06% | 76 |
| May 15, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | 5.50% | 85 |
| May 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 11.73% | - |
| May 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| May 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| May 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| May 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| May 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -13.49% | - |
| May 6, 2026 | 40.60 | 43.00 | 40.60 | 43.00 | 43.00 | 11.40% | 465 |
| May 5, 2026 | 34.60 | 38.60 | 34.60 | 38.60 | 38.60 | 6.63% | 170 |
| May 4, 2026 | 35.40 | 37.40 | 35.40 | 36.20 | 36.20 | 16.03% | 1,539 |
| Apr 30, 2026 | 23.40 | 31.20 | 23.40 | 31.20 | 31.20 | 35.65% | 2,089 |
| Apr 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Apr 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Apr 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Apr 23, 2026 | 25.40 | 26.40 | 25.40 | 25.80 | 25.80 | -0.77% | 49 |
| Apr 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Apr 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Apr 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Apr 17, 2026 | 21.00 | 23.20 | 21.00 | 23.20 | 23.20 | 17.17% | 115 |