Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	44.00	45.02	43.50	44.58	44.58	1.78%	3,520
Nov 12, 2025	44.24	44.34	43.00	43.81	43.80	-2.26%	12,573
Nov 11, 2025	46.09	46.64	44.48	44.82	44.82	-6.32%	39,023
Nov 10, 2025	47.07	48.32	46.20	47.84	47.84	3.77%	13,818
Nov 7, 2025	45.80	46.90	45.50	46.10	46.10	-1.85%	14,645
Nov 6, 2025	49.09	49.30	45.62	46.97	46.97	-5.42%	23,337
Nov 5, 2025	49.97	50.55	48.88	49.66	49.66	-4.77%	4,573
Nov 4, 2025	52.30	52.45	50.95	52.15	52.15	-1.81%	9,876
Nov 3, 2025	53.43	54.10	52.40	53.11	53.11	-1.76%	4,384
Oct 31, 2025	55.93	56.35	53.55	54.07	54.07	-4.52%	10,080
Oct 30, 2025	58.05	58.10	56.30	56.63	56.63	-2.99%	2,164
Oct 29, 2025	57.08	59.40	56.75	58.37	58.37	0.90%	4,305
Oct 28, 2025	57.18	61.45	55.85	57.85	57.85	-2.36%	17,278
Oct 27, 2025	59.83	60.70	58.15	59.25	59.25	4.72%	4,929
Oct 24, 2025	55.23	58.90	55.50	56.58	56.58	3.32%	7,572
Oct 23, 2025	54.60	55.15	53.65	54.76	54.76	-0.26%	21,161
Oct 22, 2025	56.10	56.60	54.50	54.90	54.90	-6.55%	11,380
Oct 21, 2025	59.03	60.00	57.00	58.75	58.75	-1.01%	11,308
Oct 20, 2025	59.23	59.70	57.20	59.35	59.35	9.07%	28,284
Oct 17, 2025	54.25	55.25	53.20	54.42	54.42	-0.57%	9,569