Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	37.78	37.90	37.24	37.58	37.58	-1.22%	1,435
Aug 25, 2025	38.10	38.48	37.88	38.04	38.04	-0.93%	3,779
Aug 22, 2025	35.95	38.38	35.92	38.40	38.40	6.76%	22,586
Aug 21, 2025	36.14	36.20	35.80	35.97	35.97	-0.36%	3,737
Aug 20, 2025	36.67	36.76	35.68	36.10	36.10	-1.98%	4,020
Aug 19, 2025	36.53	36.96	36.40	36.83	36.83	2.08%	650
Aug 18, 2025	36.14	36.54	35.82	36.08	36.08	-0.06%	13,736
Aug 15, 2025	36.32	36.60	35.81	36.10	36.10	0.32%	6,736
Aug 14, 2025	35.73	36.12	35.30	35.99	35.99	1.39%	78,140
Aug 13, 2025	36.63	36.82	35.42	35.49	35.49	-0.82%	232,379
Aug 12, 2025	36.08	36.48	35.42	35.79	35.79	-1.95%	2,861
Aug 11, 2025	37.21	37.44	36.12	36.50	36.50	-0.28%	7,509
Aug 8, 2025	36.34	37.18	36.20	36.60	36.60	-0.81%	6,216
Aug 7, 2025	36.10	37.16	35.74	36.90	36.90	3.09%	28,604
Aug 6, 2025	35.95	36.20	35.38	35.80	35.80	-1.90%	16,815
Aug 5, 2025	36.69	37.04	35.82	36.49	36.49	0.09%	6,643
Aug 4, 2025	37.66	37.82	36.30	36.46	36.46	-3.45%	21,567
Aug 1, 2025	37.90	38.32	37.34	37.76	37.76	-2.02%	3,422
Jul 31, 2025	39.97	40.22	38.08	38.54	38.54	-4.34%	16,036
Jul 30, 2025	40.20	41.58	39.94	40.29	40.29	-4.15%	36,810
Jul 29, 2025	43.83	46.94	39.84	42.04	42.04	-3.92%	65,984
Jul 28, 2025	43.71	44.86	43.66	43.75	43.75	3.50%	10,593
Jul 25, 2025	41.98	42.74	41.46	42.27	42.27	0.65%	21,810
Jul 24, 2025	42.60	42.76	41.13	42.00	42.00	-1.08%	59,539
Jul 23, 2025	44.59	44.68	42.14	42.45	42.45	-2.96%	27,191
Jul 22, 2025	44.32	44.54	43.04	43.75	43.75	-2.55%	32,751
Jul 21, 2025	44.65	45.62	44.32	44.89	44.89	-1.51%	35,762
Jul 18, 2025	45.55	45.90	44.84	45.58	45.58	2.22%	143,589
Jul 17, 2025	41.90	45.36	41.82	44.59	44.59	8.51%	13,046
Jul 16, 2025	42.07	42.18	40.78	41.09	41.09	-3.70%	6,305
Jul 15, 2025	41.62	42.90	41.32	42.67	42.67	-0.23%	3,065
Jul 14, 2025	43.63	43.68	42.56	42.77	42.77	-1.89%	4,412
Jul 11, 2025	44.88	44.98	43.44	43.60	43.60	-0.30%	8,015
Jul 10, 2025	41.76	44.40	41.62	43.73	43.73	2.29%	13,498
Jul 9, 2025	40.82	43.30	40.55	42.75	42.75	4.84%	19,113
Jul 8, 2025	39.54	40.88	39.14	40.78	40.78	3.05%	20,691
Jul 7, 2025	39.46	39.80	39.16	39.57	39.57	-0.98%	4,119
Jul 4, 2025	39.95	40.28	39.84	39.96	39.96	-4.01%	1,922
Jul 3, 2025	42.66	42.74	40.76	41.63	41.63	-1.09%	1,437
Jul 2, 2025	40.30	42.22	40.10	42.09	42.09	6.23%	4,991
Jul 1, 2025	40.30	40.70	39.50	39.62	39.62	-3.03%	2,899
Jun 30, 2025	41.37	41.54	40.66	40.86	40.86	-1.59%	3,279
Jun 27, 2025	42.13	42.28	41.23	41.52	41.52	0.11%	5,427
Jun 26, 2025	40.84	41.80	40.70	41.48	41.48	3.07%	2,307
Jun 25, 2025	40.98	41.16	40.12	40.24	40.24	2.08%	2,794
Jun 24, 2025	38.70	40.76	38.66	39.42	39.42	6.63%	4,973
Jun 23, 2025	36.98	37.88	36.30	36.97	36.97	-1.66%	1,702
Jun 20, 2025	36.98	37.80	36.50	37.59	37.59	1.83%	1,372
Jun 19, 2025	36.96	37.04	36.38	36.92	36.92	-0.67%	3,356
Jun 18, 2025	37.31	37.68	36.74	37.17	37.17	-2.16%	4,329