Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	54.85	56.90	50.95	51.83	51.83	-6.54%	18,988
Jan 28, 2026	55.53	56.85	54.85	55.45	55.45	1.97%	63,138
Jan 27, 2026	54.85	55.00	53.80	54.38	54.38	2.19%	5,817
Jan 26, 2026	53.23	54.05	52.95	53.22	53.22	-0.78%	1,374
Jan 23, 2026	53.93	54.55	53.10	53.64	53.64	-2.24%	5,392
Jan 22, 2026	53.53	55.55	53.15	54.87	54.87	6.96%	6,048
Jan 21, 2026	50.89	52.60	49.50	51.30	51.30	2.51%	9,504
Jan 20, 2026	51.83	52.20	49.61	50.04	50.04	-5.58%	6,622
Jan 19, 2026	53.78	53.90	52.50	53.00	53.00	-3.58%	9,915
Jan 16, 2026	56.80	57.00	54.55	54.97	54.97	-1.63%	2,116
Jan 15, 2026	56.10	57.20	55.15	55.88	55.88	5.03%	5,158
Jan 14, 2026	55.43	55.90	52.45	53.20	53.20	-0.16%	2,003
Jan 13, 2026	53.63	54.65	52.70	53.29	53.28	2.50%	5,383
Jan 12, 2026	51.88	53.70	51.40	51.99	51.99	4.06%	2,603
Jan 9, 2026	52.30	52.40	49.28	49.96	49.96	-5.84%	8,558
Jan 8, 2026	55.93	57.05	51.95	53.06	53.06	-2.31%	5,586
Jan 7, 2026	53.38	54.60	53.05	54.31	54.31	0.02%	5,532
Jan 6, 2026	54.10	54.75	52.60	54.30	54.30	-0.36%	16,068
Jan 5, 2026	52.35	55.40	51.90	54.49	54.49	8.23%	7,159
Jan 2, 2026	49.05	51.50	48.76	50.35	50.35	2.53%	4,079
Dec 30, 2025	46.99	49.26	46.36	49.11	49.11	4.11%	2,065
Dec 29, 2025	46.35	47.32	46.12	47.17	47.17	1.27%	3,045
Dec 23, 2025	45.76	46.72	45.66	46.58	46.58	2.01%	4,332
Dec 22, 2025	46.31	46.88	45.38	45.66	45.66	-0.52%	1,817
Dec 19, 2025	46.13	46.82	45.60	45.90	45.90	1.60%	7,820
Dec 18, 2025	45.18	46.42	44.95	45.18	45.17	-1.85%	5,004
Dec 17, 2025	47.36	47.58	45.38	46.03	46.02	-5.35%	14,366
Dec 16, 2025	48.10	49.26	46.90	48.63	48.63	2.32%	4,196
Dec 15, 2025	47.56	48.44	47.22	47.52	47.52	-2.10%	27,182
Dec 12, 2025	48.10	48.58	47.40	48.54	48.54	1.60%	2,173
Dec 11, 2025	46.66	48.28	46.36	47.78	47.78	-0.05%	4,881
Dec 10, 2025	48.43	48.66	47.64	47.80	47.80	-0.42%	18,555
Dec 9, 2025	47.50	48.98	47.66	48.00	48.00	-0.48%	6,507
Dec 8, 2025	49.09	49.24	47.48	48.23	48.23	-2.80%	5,317
Dec 5, 2025	49.91	50.20	49.12	49.62	49.62	-3.09%	1,324
Dec 4, 2025	50.75	51.40	49.10	51.20	51.20	3.71%	3,226
Dec 3, 2025	48.71	50.75	48.64	49.37	49.37	0.52%	871
Dec 2, 2025	49.86	51.20	48.78	49.12	49.12	-0.64%	6,376
Dec 1, 2025	48.34	50.50	48.00	49.43	49.43	1.73%	6,511
Nov 28, 2025	48.65	49.26	48.28	48.59	48.59	0.37%	8,759
Nov 27, 2025	47.38	48.50	47.26	48.41	48.41	3.87%	5,909
Nov 26, 2025	45.08	47.44	44.50	46.61	46.61	5.84%	3,455
Nov 25, 2025	43.03	44.42	42.86	44.04	44.04	3.01%	11,964
Nov 24, 2025	43.65	43.78	42.52	42.75	42.75	0.70%	1,376
Nov 21, 2025	42.48	43.20	41.72	42.45	42.45	-3.94%	11,593
Nov 20, 2025	46.09	46.26	43.70	44.19	44.19	1.67%	9,998
Nov 19, 2025	43.01	44.66	42.92	43.47	43.46	1.27%	3,463
Nov 18, 2025	43.63	43.82	42.34	42.92	42.92	-2.96%	4,225
Nov 17, 2025	44.51	44.68	43.74	44.23	44.23	0.50%	5,326
Nov 14, 2025	43.54	44.68	42.86	44.01	44.00	-1.30%	14,070