Silicom Ltd. (FRA:S1L)
Germany · Delayed Price · Currency is EUR 37.00
+1.60 (4.52%)
Last updated: Aug 26, 2026, 2:00 PM CET
FRA:S1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 38.20 | 43.60 | 38.20 | 43.60 | 43.60 | 9.55% | 28 |
| Aug 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Aug 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 10.67% | - |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Aug 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Aug 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -7.04% | - |
| Aug 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 11.80% | - |
| Aug 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | - |
| Aug 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Jul 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 9.87% | - |
| Jul 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -7.32% | - |
| Jul 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.75% | - |
| Jul 28, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | -1.69% | 750 |
| Jul 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Jul 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.47% | - |
| Jul 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jul 21, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.68% | 50 |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 12.43% | - |
| Jul 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Jul 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.85% | - |
| Jul 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jul 14, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 2.15% | 21 |
| Jul 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Jul 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 4.42% | - |
| Jul 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jul 8, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | -3.23% | 26 |
| Jul 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jul 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -7.00% | - |
| Jul 2, 2026 | 37.60 | 40.00 | 37.60 | 40.00 | 40.00 | -2.44% | 128 |
| Jul 1, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -6.39% | 45 |
| Jun 30, 2026 | 36.20 | 43.80 | 36.20 | 43.80 | 43.80 | 21.67% | 189 |
| Jun 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.88% | - |
| 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% | - |