Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 12, 2025	48.26	48.30	47.56	47.56	47.56	-0.50%	-
Dec 11, 2025	47.30	48.20	47.30	47.80	47.80	-0.17%	-
Dec 10, 2025	48.34	48.34	47.68	47.88	47.88	-0.66%	-
Dec 9, 2025	47.98	48.20	47.94	48.20	48.20	0.75%	-
Dec 8, 2025	48.12	48.78	47.84	47.84	47.84	-3.66%	-
Dec 5, 2025	50.05	50.05	49.62	49.66	49.66	0.85%	-
Dec 4, 2025	51.20	51.20	49.24	49.24	49.24	-1.40%	-
Dec 3, 2025	50.15	50.50	49.20	49.94	49.94	1.84%	-
Dec 2, 2025	49.88	50.65	49.04	49.04	49.04	-2.21%	52
Dec 1, 2025	48.94	50.15	48.94	50.15	50.15	2.22%	1,167
Nov 28, 2025	48.74	49.06	48.50	49.06	49.06	1.57%	-
Nov 27, 2025	47.20	48.30	47.20	48.30	48.30	2.94%	-
Nov 26, 2025	45.18	47.10	45.08	46.92	46.92	6.44%	1,280
Nov 25, 2025	43.36	44.52	43.26	44.08	44.08	2.08%	990
Nov 24, 2025	43.88	43.88	42.62	43.18	43.18	1.17%	330
Nov 21, 2025	41.98	42.70	41.98	42.68	42.68	-2.51%	-
Nov 20, 2025	45.82	45.82	43.78	43.78	43.78	-1.84%	-
Nov 19, 2025	43.12	44.60	43.12	44.60	44.60	3.58%	563