Siltronic AG (LON:0R8P)
London · Delayed Price · Currency is GBP · Price in EUR 76.80
+1.22 (1.61%)
At close: Sep 2, 2026
LON:0R8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 79.28 | 78.40 | 74.45 | 74.90 | 74.90 | -2.47% | 6,794 |
| 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 |
| Jul 17, 2026 | 90.60 | 86.95 | 81.80 | 84.04 | 84.04 | -4.04% | 24,817 |
| Jul 16, 2026 | 89.38 | 92.55 | 86.60 | 87.57 | 87.57 | -4.29% | 41,529 |
| Jul 15, 2026 | 100.30 | 99.95 | 90.70 | 91.50 | 91.50 | -4.23% | 20,847 |
| Jul 14, 2026 | 94.30 | 98.35 | 94.15 | 95.54 | 95.54 | 2.32% | 13,892 |
| Jul 13, 2026 | 90.40 | 94.95 | 86.70 | 93.38 | 93.38 | 5.24% | 28,722 |
| Jul 10, 2026 | 91.78 | 92.30 | 87.95 | 88.73 | 88.73 | -4.05% | 22,923 |
| Jul 9, 2026 | 81.08 | 95.00 | 83.75 | 92.47 | 92.47 | 13.53% | 40,700 |
| Jul 8, 2026 | 81.08 | 82.10 | 78.45 | 81.45 | 81.45 | -2.17% | 6,114 |
| Jul 7, 2026 | 87.63 | 87.60 | 80.84 | 83.26 | 83.26 | -9.69% | 13,667 |
| Jul 6, 2026 | 92.10 | 93.45 | 90.10 | 92.19 | 92.19 | 0.26% | 11,969 |
| Jul 3, 2026 | 85.58 | 92.80 | 85.60 | 91.95 | 91.95 | 4.02% | 3,755 |
| Jul 2, 2026 | 89.13 | 89.90 | 83.60 | 88.40 | 88.40 | 2.91% | 17,953 |
| Jul 1, 2026 | 84.35 | 87.50 | 82.55 | 85.90 | 85.90 | 4.26% | 15,103 |
| Jun 30, 2026 | 82.35 | 85.10 | 80.55 | 82.39 | 82.39 | 2.15% | 17,592 |
| Jun 29, 2026 | 79.23 | 84.10 | 80.15 | 80.65 | 80.65 | -2.54% | 7,219 |
| Jun 26, 2026 | 86.00 | 85.45 | 81.75 | 82.75 | 82.75 | -4.98% | 15,680 |