Siltronic AG (FRA:WAF)
Germany · Delayed Price · Currency is EUR 33.48
-0.52 (-1.53%)
Last updated: Sep 9, 2025, 10:49 AM CET
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.74 | 33.74 | 33.48 | 33.48 | - | -1.53% | 298 |
| Sep 8, 2025 | 33.52 | 34.00 | 33.52 | 34.00 | - | 0.71% | 100 |
| Sep 5, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | - | 1.81% | 1,260 |
| Sep 4, 2025 | 33.78 | 33.78 | 33.16 | 33.16 | - | -4.55% | 1,260 |
| Sep 3, 2025 | 34.44 | 34.74 | 34.44 | 34.74 | - | 1.11% | - |
| Sep 2, 2025 | 35.60 | 35.60 | 34.36 | 34.36 | - | -3.10% | 39 |
| Sep 1, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | - | -3.48% | - |
| Aug 29, 2025 | 36.90 | 36.90 | 36.74 | 36.74 | - | -2.34% | 156 |
| Aug 28, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | - | 2.51% | 150 |
| Aug 27, 2025 | 37.44 | 37.44 | 36.70 | 36.70 | - | -2.34% | 150 |
| Aug 26, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | - | -1.21% | - |
| Aug 25, 2025 | 38.24 | 38.24 | 38.04 | 38.04 | - | -0.63% | 1 |
| Aug 22, 2025 | 35.80 | 38.28 | 35.80 | 38.28 | - | 6.22% | 55 |
| Aug 21, 2025 | 35.80 | 36.04 | 35.80 | 36.04 | - | -0.66% | 160 |
| Aug 20, 2025 | 36.46 | 36.46 | 36.28 | 36.28 | - | -1.25% | 200 |
| Aug 19, 2025 | 36.40 | 36.84 | 36.40 | 36.74 | - | 0.22% | 840 |
| Aug 18, 2025 | 35.70 | 36.66 | 35.70 | 36.66 | - | 2.06% | 30 |
| Aug 15, 2025 | 36.28 | 36.28 | 35.92 | 35.92 | - | 0.22% | 356 |
| Aug 14, 2025 | 35.52 | 35.94 | 35.52 | 35.84 | - | -1.43% | 250 |
| Aug 13, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | - | -0.49% | 280 |
| Aug 12, 2025 | 35.86 | 36.54 | 35.86 | 36.54 | - | 0.94% | 280 |
| Aug 11, 2025 | 37.20 | 37.20 | 36.20 | 36.20 | - | -1.68% | 150 |
| Aug 8, 2025 | 36.20 | 36.82 | 36.20 | 36.82 | - | -0.05% | 237 |
| Aug 7, 2025 | 35.72 | 37.08 | 35.72 | 36.84 | - | 2.33% | 167 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 0.50% | 45 |
| Aug 5, 2025 | 36.72 | 36.72 | 35.82 | 35.82 | - | -4.43% | 1,195 |
| Aug 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | - | -0.85% | 199 |
| Aug 1, 2025 | 38.18 | 38.18 | 37.54 | 37.80 | - | -1.00% | 199 |
| Jul 31, 2025 | 40.10 | 40.10 | 38.18 | 38.18 | - | -5.77% | 228 |
| Jul 30, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | - | -0.30% | 55 |
| Jul 29, 2025 | 46.34 | 46.34 | 40.08 | 40.64 | - | -7.21% | 1,470 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 4.53% | 200 |
| Jul 25, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | 1.50% | 677 |
| Jul 24, 2025 | 42.32 | 42.32 | 41.28 | 41.28 | - | -3.05% | 677 |
| Jul 23, 2025 | 43.54 | 43.92 | 42.58 | 42.58 | - | -1.93% | 903 |
| Jul 22, 2025 | 44.44 | 44.44 | 43.42 | 43.42 | - | -2.78% | 923 |
| Jul 21, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | - | -1.11% | 2,268 |
| Jul 18, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | - | -0.35% | 2,268 |
| Jul 17, 2025 | 41.90 | 45.32 | 41.90 | 45.32 | - | 9.63% | 2,268 |
| Jul 16, 2025 | 41.88 | 42.04 | 41.34 | 41.34 | - | -2.50% | 1,555 |
| Jul 15, 2025 | 42.16 | 42.40 | 42.16 | 42.40 | - | -1.72% | 5 |
| Jul 14, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | - | -1.73% | 375 |
| Jul 11, 2025 | 44.40 | 44.40 | 43.52 | 43.90 | - | -1.26% | 375 |
| Jul 10, 2025 | 41.82 | 44.46 | 41.82 | 44.46 | - | 9.78% | 1,130 |
| Jul 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | -1.27% | - |
| Jul 8, 2025 | 39.50 | 41.02 | 39.50 | 41.02 | - | 3.69% | 500 |
| Jul 7, 2025 | 39.74 | 39.74 | 39.50 | 39.56 | - | -1.10% | 345 |
| Jul 4, 2025 | 40.46 | 40.86 | 40.00 | 40.00 | - | -1.96% | 905 |
| Jul 3, 2025 | 42.10 | 42.10 | 40.80 | 40.80 | - | 0.25% | 1,452 |
| Jul 2, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | 1.65% | - |