Siltronic AG (LON:0R8P)
London · Delayed Price · Currency is GBP · Price in EUR 73.50
-1.26 (-1.68%)
At close: Sep 25, 2026
LON:0R8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 76.30 | 76.95 | 73.40 | 74.35 | 74.35 | -0.54% | 2,623 |
| Sep 24, 2026 | 79.18 | 76.85 | 74.00 | 74.76 | 74.76 | -3.51% | 4,483 |
| Sep 23, 2026 | 82.75 | 81.05 | 76.90 | 77.47 | 77.47 | -6.78% | 28,889 |
| Sep 22, 2026 | 79.93 | 83.50 | 80.30 | 83.11 | 83.11 | 3.11% | 124,488 |
| Sep 21, 2026 | 76.95 | 81.50 | 77.80 | 80.60 | 80.60 | 6.43% | 65,911 |
| Sep 18, 2026 | 71.23 | 76.75 | 73.75 | 75.73 | 75.73 | 8.85% | 7,456 |
| Sep 17, 2026 | 67.03 | 70.70 | 69.15 | 69.57 | 69.57 | -0.63% | 9,164 |
| Sep 16, 2026 | 70.30 | 70.60 | 68.00 | 70.01 | 70.01 | 2.32% | 27,103 |
| Sep 15, 2026 | 70.45 | 69.45 | 67.15 | 68.42 | 68.42 | 1.00% | 305,431 |
| Sep 14, 2026 | 76.10 | 72.70 | 66.95 | 67.74 | 67.74 | -8.22% | 7,690 |
| Sep 11, 2026 | 72.50 | 74.95 | 72.65 | 73.81 | 73.81 | -0.86% | 7,354 |
| Sep 10, 2026 | 73.38 | 76.85 | 73.20 | 74.45 | 74.45 | -3.78% | 10,913 |
| Sep 9, 2026 | 77.83 | 78.70 | 76.98 | 77.38 | 77.38 | -1.02% | 1,535 |
| Sep 8, 2026 | 81.18 | 79.30 | 77.30 | 78.18 | 78.18 | -2.13% | 2,620 |
| Sep 7, 2026 | 81.03 | 80.80 | 79.15 | 79.88 | 79.88 | 2.84% | 2,444 |
| Sep 4, 2026 | 74.15 | 79.73 | 75.85 | 77.67 | 77.67 | 3.01% | 3,406 |
| Sep 3, 2026 | 79.28 | 78.40 | 74.45 | 75.40 | 75.40 | -1.82% | 7,027 |
| Sep 2, 2026 | 74.70 | 78.00 | 74.10 | 76.80 | 76.80 | 1.61% | 2,894 |
| Sep 1, 2026 | 78.20 | 80.20 | 75.05 | 75.58 | 75.58 | -5.72% | 19,526 |
| Aug 31, 2026 | 80.45 | 81.65 | 79.15 | 80.17 | 80.17 | -1.78% | 3,350 |
| Aug 28, 2026 | 78.60 | 81.75 | 77.70 | 81.63 | 81.63 | 2.38% | 3,947 |
| Aug 27, 2026 | 77.53 | 82.75 | 79.05 | 79.73 | 79.73 | 0.53% | 1,015 |
| Aug 26, 2026 | 79.73 | 82.70 | 78.65 | 79.31 | 79.30 | -4.40% | 49,829 |
| Aug 25, 2026 | 84.50 | 84.20 | 82.00 | 82.95 | 82.95 | 0.72% | 5,395 |
| Aug 24, 2026 | 84.95 | 84.90 | 82.05 | 82.36 | 82.36 | -0.50% | 6,901 |
| Aug 21, 2026 | 83.53 | 83.95 | 81.80 | 82.77 | 82.77 | 2.10% | 15,889 |
| Aug 20, 2026 | 85.08 | 83.05 | 80.00 | 81.07 | 81.07 | -1.38% | 6,257 |
| Aug 19, 2026 | 84.75 | 85.05 | 81.90 | 82.20 | 82.20 | -2.14% | 49,609 |
| Aug 18, 2026 | 89.78 | 88.00 | 83.45 | 84.00 | 84.00 | -6.04% | 92,269 |
| Aug 17, 2026 | 87.58 | 91.30 | 87.75 | 89.40 | 89.40 | 2.18% | 4,790 |
| Aug 14, 2026 | 85.28 | 88.60 | 85.25 | 87.49 | 87.49 | 0.37% | 7,899 |
| Aug 13, 2026 | 84.85 | 88.05 | 84.50 | 87.17 | 87.17 | 5.46% | 5,590 |
| Aug 12, 2026 | 78.00 | 83.80 | 80.65 | 82.65 | 82.65 | 4.18% | 7,612 |
| Aug 11, 2026 | 77.03 | 79.75 | 76.05 | 79.33 | 79.33 | 1.27% | 17,713 |
| Aug 10, 2026 | 80.45 | 80.75 | 76.68 | 78.34 | 78.34 | -0.67% | 15,694 |
| Aug 7, 2026 | 78.90 | 80.40 | 78.15 | 78.87 | 78.87 | 0.35% | 12,339 |
| Aug 6, 2026 | 78.00 | 79.15 | 76.20 | 78.59 | 78.59 | -1.23% | 3,539 |
| Aug 5, 2026 | 80.60 | 81.50 | 78.55 | 79.57 | 79.57 | 0.59% | 1,865 |
| Aug 4, 2026 | 82.40 | 81.50 | 78.40 | 79.11 | 79.11 | 0.22% | 69,567 |
| Aug 3, 2026 | 81.48 | 81.45 | 75.85 | 78.93 | 78.93 | 1.13% | 39,979 |
| Jul 31, 2026 | 74.95 | 80.45 | 75.20 | 78.05 | 78.05 | 2.95% | 24,455 |
| Jul 30, 2026 | 67.93 | 77.25 | 66.50 | 75.81 | 75.81 | 12.24% | 25,908 |
| Jul 29, 2026 | 70.20 | 73.30 | 67.45 | 67.54 | 67.54 | -6.33% | 12,229 |
| Jul 28, 2026 | 76.60 | 77.00 | 70.45 | 72.11 | 72.11 | -10.08% | 14,356 |
| Jul 27, 2026 | 80.35 | 85.00 | 78.75 | 80.20 | 80.19 | -3.55% | 5,106 |
| Jul 24, 2026 | 80.95 | 84.50 | 81.40 | 83.15 | 83.15 | 1.03% | 4,263 |
| Jul 23, 2026 | 84.95 | 83.25 | 80.60 | 82.30 | 82.30 | -2.28% | 14,373 |
| Jul 22, 2026 | 85.18 | 84.95 | 83.25 | 84.23 | 84.23 | 0.59% | 8,406 |
| Jul 21, 2026 | 83.18 | 85.35 | 81.90 | 83.73 | 83.73 | 1.45% | 27,697 |
| Jul 20, 2026 | 84.00 | 87.00 | 82.15 | 82.53 | 82.53 | -1.79% | 6,804 |