Siltronic AG (FRA:WAF)
Germany · Delayed Price · Currency is EUR 44.88
-0.80 (-1.75%)
At close: Sep 30, 2025
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.34 | 45.34 | 44.88 | 44.88 | 44.88 | -1.75% | - |
| Sep 29, 2025 | 44.42 | 45.68 | 44.42 | 45.68 | 45.68 | 3.58% | 5,946 |
| Sep 26, 2025 | 44.46 | 44.52 | 44.10 | 44.10 | 44.10 | -2.00% | 4,054 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -3.64% | 2,363 |
| Sep 24, 2025 | 44.40 | 46.70 | 44.40 | 46.70 | 46.70 | 4.47% | 7,775 |
| Sep 23, 2025 | 43.52 | 45.54 | 43.52 | 44.70 | 44.70 | 3.33% | 691 |
| Sep 22, 2025 | 42.50 | 43.26 | 42.00 | 43.26 | 43.26 | 2.41% | 203 |
| Sep 19, 2025 | 43.90 | 43.90 | 42.00 | 42.24 | 42.24 | -3.65% | 1,279 |
| Sep 18, 2025 | 41.00 | 45.50 | 41.00 | 43.84 | 43.84 | 8.57% | 741 |
| Sep 17, 2025 | 40.22 | 40.38 | 40.20 | 40.38 | 40.38 | 1.36% | 669 |
| Sep 16, 2025 | 36.70 | 40.06 | 36.70 | 39.84 | 39.84 | 15.21% | 990 |
| Sep 15, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 3.53% | 25 |
| Sep 12, 2025 | 31.88 | 33.40 | 31.88 | 33.40 | 33.40 | 1.46% | 10 |
| Sep 11, 2025 | 32.24 | 32.92 | 31.80 | 32.92 | 32.92 | 1.04% | 1,214 |
| Sep 10, 2025 | 33.36 | 33.66 | 32.40 | 32.58 | 32.58 | -2.69% | 463 |
| Sep 9, 2025 | 33.74 | 33.74 | 33.48 | 33.48 | 33.48 | -1.53% | 298 |
| Sep 8, 2025 | 33.52 | 34.00 | 33.52 | 34.00 | 34.00 | 0.71% | 100 |
| Sep 5, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.81% | 1,260 |
| Sep 4, 2025 | 33.78 | 33.78 | 33.16 | 33.16 | 33.16 | -4.55% | 1,260 |
| Sep 3, 2025 | 34.44 | 34.74 | 34.44 | 34.74 | 34.74 | 1.11% | 39 |
| Sep 2, 2025 | 35.60 | 35.60 | 34.36 | 34.36 | 34.36 | -3.10% | 39 |
| Sep 1, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -3.48% | 156 |
| Aug 29, 2025 | 36.90 | 36.90 | 36.74 | 36.74 | 36.74 | -2.34% | 156 |
| Aug 28, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.51% | 150 |
| Aug 27, 2025 | 37.44 | 37.44 | 36.70 | 36.70 | 36.70 | -2.34% | 150 |
| Aug 26, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -1.21% | 1 |
| Aug 25, 2025 | 38.24 | 38.24 | 38.04 | 38.04 | 38.04 | -0.63% | 1 |
| Aug 22, 2025 | 35.80 | 38.28 | 35.80 | 38.28 | 38.28 | 6.22% | 55 |
| Aug 21, 2025 | 35.80 | 36.04 | 35.80 | 36.04 | 36.04 | -0.66% | 160 |
| Aug 20, 2025 | 36.46 | 36.46 | 36.28 | 36.28 | 36.28 | -1.25% | 200 |
| Aug 19, 2025 | 36.40 | 36.84 | 36.40 | 36.74 | 36.74 | 0.22% | 840 |
| Aug 18, 2025 | 35.70 | 36.66 | 35.70 | 36.66 | 36.66 | 2.06% | 30 |
| Aug 15, 2025 | 36.28 | 36.28 | 35.92 | 35.92 | 35.92 | 0.22% | 356 |
| Aug 14, 2025 | 35.52 | 35.94 | 35.52 | 35.84 | 35.84 | -1.43% | 250 |
| Aug 13, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.49% | 280 |
| Aug 12, 2025 | 35.86 | 36.54 | 35.86 | 36.54 | 36.54 | 0.94% | 280 |
| Aug 11, 2025 | 37.20 | 37.20 | 36.20 | 36.20 | 36.20 | -1.68% | 150 |
| Aug 8, 2025 | 36.20 | 36.82 | 36.20 | 36.82 | 36.82 | -0.05% | 237 |
| Aug 7, 2025 | 35.72 | 37.08 | 35.72 | 36.84 | 36.84 | 2.33% | 167 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.50% | 45 |
| Aug 5, 2025 | 36.72 | 36.72 | 35.82 | 35.82 | 35.82 | -4.43% | 1,195 |
| Aug 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.85% | 199 |
| Aug 1, 2025 | 38.18 | 38.18 | 37.54 | 37.80 | 37.80 | -1.00% | 199 |
| Jul 31, 2025 | 40.10 | 40.10 | 38.18 | 38.18 | 38.18 | -5.77% | 228 |
| Jul 30, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.30% | 55 |
| Jul 29, 2025 | 46.34 | 46.34 | 40.08 | 40.64 | 40.64 | -7.21% | 1,470 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.53% | 200 |
| Jul 25, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.50% | 677 |
| Jul 24, 2025 | 42.32 | 42.32 | 41.28 | 41.28 | 41.28 | -3.05% | 677 |
| Jul 23, 2025 | 43.54 | 43.92 | 42.58 | 42.58 | 42.58 | -1.93% | 903 |