Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	57.80	57.80	56.75	57.55	57.55	-0.26%	477
Feb 26, 2026	54.75	58.20	54.75	57.70	57.70	5.68%	834
Feb 25, 2026	54.80	54.85	54.35	54.60	54.60	-0.09%	244
Feb 24, 2026	54.35	55.45	54.35	54.65	54.65	1.20%	-
Feb 23, 2026	53.60	54.15	53.25	54.00	54.00	-0.64%	-
Feb 20, 2026	54.30	54.35	53.65	54.35	54.35	0.46%	-
Feb 19, 2026	52.30	54.25	52.30	54.10	54.10	1.69%	740
Feb 18, 2026	52.80	53.50	52.65	53.20	53.20	0.66%	480
Feb 17, 2026	51.40	53.30	51.25	52.85	52.85	3.22%	300
Feb 16, 2026	50.35	51.20	50.00	51.20	51.20	5.57%	520
Feb 13, 2026	49.88	50.65	48.48	48.50	48.50	-4.90%	1,598
Feb 12, 2026	56.50	56.50	51.00	51.00	51.00	-12.37%	800
Feb 11, 2026	56.50	58.45	56.10	58.20	58.20	3.47%	648
Feb 10, 2026	53.40	56.25	53.40	56.25	56.25	4.75%	-
Feb 9, 2026	52.40	53.90	52.40	53.70	53.70	3.27%	100
Feb 6, 2026	50.05	52.00	50.05	52.00	52.00	2.56%	-
Feb 5, 2026	49.76	51.45	49.76	50.70	50.70	4.32%	320
Feb 4, 2026	47.74	50.20	47.62	48.60	48.60	1.38%	996
Feb 3, 2026	50.25	51.35	47.72	47.94	47.94	-8.42%	966
Feb 2, 2026	51.15	52.35	50.35	52.35	52.35	-0.48%	-
Jan 30, 2026	51.35	52.60	51.35	52.60	52.60	0.29%	-
Jan 29, 2026	56.75	56.75	52.25	52.45	52.45	-7.25%	-
Jan 28, 2026	55.25	56.55	55.25	56.55	56.55	3.95%	-
Jan 27, 2026	54.45	54.45	54.05	54.40	54.40	0.28%	-
Jan 26, 2026	53.10	54.25	53.10	54.25	54.25	1.40%	44
Jan 23, 2026	53.85	54.15	53.50	53.50	53.50	-1.83%	160
Jan 22, 2026	53.90	55.10	53.90	54.50	54.50	3.61%	-
Jan 21, 2026	50.50	52.60	49.52	52.60	52.60	3.04%	480
Jan 20, 2026	49.50	51.05	49.50	51.05	51.05	-3.86%	312
Jan 19, 2026	53.20	53.35	52.50	53.10	53.10	-3.45%	-
Jan 16, 2026	56.45	56.45	54.75	55.00	55.00	-1.70%	320
Jan 15, 2026	55.95	56.60	55.40	55.95	55.95	4.19%	1,242
Jan 14, 2026	55.15	55.15	52.70	53.70	53.70	-0.83%	50
Jan 13, 2026	53.70	54.15	53.15	54.15	54.15	1.31%	338
Jan 12, 2026	51.50	53.50	51.50	53.45	53.45	3.99%	279
Jan 9, 2026	52.15	52.15	49.36	51.40	51.40	-2.47%	984
Jan 8, 2026	54.70	55.90	52.70	52.70	52.70	-2.23%	1,082
Jan 7, 2026	53.80	54.45	53.15	53.90	53.90	-0.19%	320
Jan 6, 2026	54.30	54.30	53.30	54.00	54.00	-1.37%	-
Jan 5, 2026	53.15	55.30	53.15	54.75	54.75	7.67%	-
Jan 2, 2026	48.62	50.85	48.62	50.85	50.85	5.85%	-
Dec 30, 2025	46.72	48.04	46.72	48.04	48.04	2.43%	-
Dec 29, 2025	46.42	46.94	46.42	46.90	46.90	0.86%	-
Dec 23, 2025	45.84	46.54	45.84	46.50	46.50	1.80%	-
Dec 22, 2025	46.54	46.54	45.48	45.68	45.68	-0.65%	-
Dec 19, 2025	46.24	46.78	45.82	45.98	45.98	-0.61%	-
Dec 18, 2025	45.34	46.26	44.96	46.26	46.26	1.94%	-
Dec 17, 2025	47.28	47.28	45.38	45.38	45.38	-4.82%	330
Dec 16, 2025	47.26	49.04	47.26	47.68	47.68	-1.45%	-
Dec 15, 2025	47.48	48.38	47.26	48.38	48.38	1.72%	-