Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	40.18	40.68	39.60	40.22	40.22	1.73%	12,812
Sep 16, 2025	36.82	40.50	36.58	39.54	39.54	10.51%	73,331
Sep 15, 2025	34.95	36.38	34.78	35.78	35.78	4.26%	10,669
Sep 12, 2025	32.84	34.66	32.78	34.32	34.32	6.78%	31,941
Sep 11, 2025	32.22	32.46	31.70	32.14	32.14	-2.43%	3,642
Sep 10, 2025	33.70	33.98	32.24	32.94	32.94	-3.85%	5,782
Sep 9, 2025	34.21	34.34	33.42	34.26	34.26	0.35%	3,190
Sep 8, 2025	33.88	34.48	33.66	34.14	34.14	1.31%	2,400
Sep 5, 2025	33.60	34.22	33.46	33.70	33.70	1.32%	16,325
Sep 4, 2025	33.86	34.12	33.12	33.26	33.26	-1.48%	4,956
Sep 3, 2025	34.60	34.90	33.74	33.76	33.76	-2.23%	11,976
Sep 2, 2025	35.95	36.00	34.24	34.53	34.53	-4.34%	20,819
Sep 1, 2025	36.00	36.24	35.38	36.10	36.10	0.15%	8,412
Aug 29, 2025	37.06	37.14	35.58	36.04	36.04	-3.56%	23,721
Aug 28, 2025	37.02	37.82	36.90	37.37	37.37	0.60%	5,036
Aug 27, 2025	37.49	37.68	36.54	37.15	37.15	-1.49%	5,692
Aug 26, 2025	37.78	37.90	37.24	37.71	37.71	-0.88%	1,843
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