Siltronic AG (LON:0R8P)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 53.33
+0.73 (1.38%)
At close: Nov 10, 2026
LON:0R8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.90 | 55.40 | 53.25 | 53.33 | 53.33 | 1.38% | 20,148 |
| Nov 9, 2026 | 48.77 | 53.00 | 49.76 | 52.60 | 52.60 | 4.37% | 33,467 |
| Nov 6, 2026 | 50.40 | 51.60 | 49.00 | 50.40 | 50.40 | 1.82% | 11,391 |
| Nov 5, 2026 | 55.48 | 55.65 | 48.66 | 49.50 | 49.50 | -13.54% | 49,570 |
| Nov 4, 2026 | 61.68 | 65.60 | 57.25 | 57.25 | 57.25 | -3.78% | 23,231 |
| Nov 3, 2026 | 56.80 | 60.40 | 56.50 | 59.50 | 59.50 | 0.17% | 6,183 |
| Nov 2, 2026 | 59.03 | 60.30 | 58.10 | 59.40 | 59.40 | 2.16% | 7,403 |
| Oct 30, 2026 | 61.08 | 60.15 | 57.55 | 58.14 | 58.14 | -7.93% | 42,701 |
| Oct 29, 2026 | 61.03 | 63.90 | 59.35 | 63.15 | 63.15 | 3.69% | 3,563 |
| Oct 28, 2026 | 60.00 | 61.90 | 60.10 | 60.90 | 60.90 | 1.58% | 1,660 |
| Oct 27, 2026 | 59.18 | 60.51 | 57.55 | 59.95 | 59.95 | 1.27% | 108,484 |
| Oct 26, 2026 | 55.73 | 59.45 | 55.50 | 59.20 | 59.20 | 4.78% | 29,782 |
| Oct 23, 2026 | 59.63 | 59.65 | 56.00 | 56.50 | 56.50 | -3.91% | 18,999 |
| Oct 22, 2026 | 64.05 | 62.95 | 58.30 | 58.80 | 58.80 | -8.20% | 67,443 |
| Oct 21, 2026 | 65.33 | 65.90 | 63.10 | 64.05 | 64.05 | 0.08% | 3,258 |
| Oct 20, 2026 | 66.55 | 65.45 | 62.10 | 64.00 | 64.00 | -4.05% | 76,178 |
| Oct 19, 2026 | 68.20 | 67.65 | 65.75 | 66.70 | 66.70 | 0.45% | 3,282 |
| Oct 16, 2026 | 66.15 | 68.10 | 64.95 | 66.40 | 66.40 | 0.61% | 18,854 |
| Oct 15, 2026 | 70.40 | 66.95 | 63.45 | 66.00 | 66.00 | -7.82% | 54,799 |
| Oct 14, 2026 | 72.85 | 75.10 | 71.60 | 71.60 | 71.60 | -2.37% | 1,632 |
| Oct 13, 2026 | 73.53 | 74.60 | 71.15 | 73.34 | 73.34 | -2.48% | 17,519 |
| Oct 12, 2026 | 79.18 | 79.30 | 75.05 | 75.20 | 75.20 | -5.05% | 3,332 |
| Oct 9, 2026 | 81.68 | 81.15 | 78.90 | 79.20 | 79.20 | -1.92% | 16,683 |
| Oct 8, 2026 | 84.45 | 83.30 | 79.55 | 80.75 | 80.75 | -3.18% | 123,820 |
| Oct 7, 2026 | 83.03 | 85.00 | 81.40 | 83.40 | 83.40 | -0.89% | 9,481 |
| Oct 6, 2026 | 81.93 | 85.45 | 83.45 | 84.15 | 84.15 | 1.39% | 20,937 |
| Oct 5, 2026 | 82.45 | 84.20 | 82.45 | 83.00 | 83.00 | -0.36% | 31,850 |
| Oct 2, 2026 | 80.55 | 83.90 | 80.20 | 83.30 | 83.30 | 5.51% | 4,729 |
| Oct 1, 2026 | 86.05 | 83.25 | 78.10 | 78.95 | 78.95 | -2.83% | 3,301 |
| Sep 30, 2026 | 78.40 | 81.75 | 77.90 | 81.25 | 81.25 | 4.71% | 2,873 |
| Sep 29, 2026 | 72.50 | 79.20 | 73.25 | 77.60 | 77.60 | 4.25% | 67,554 |
| Sep 28, 2026 | 72.20 | 74.95 | 71.35 | 74.44 | 74.44 | 1.27% | 150,857 |
| Sep 25, 2026 | 76.65 | 76.95 | 73.40 | 73.50 | 73.50 | -1.68% | 2,626 |
| 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 |