Silicom Ltd. (FRA:S1L)
Germany · Delayed Price · Currency is EUR 24.80
-1.00 (-3.88%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:S1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 |
| Apr 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Apr 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Apr 13, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 5.46% | 15 |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Apr 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Apr 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Apr 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Apr 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.85% | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -8.06% | - |
| Mar 30, 2026 | 17.50 | 18.60 | 17.50 | 18.60 | 18.60 | -0.53% | 268 |
| 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% | - |