Siltronic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	43.46	43.46	42.84	43.06	43.06	-2.36%	165
Nov 17, 2025	44.50	44.50	43.94	44.10	44.10	-1.03%	-
Nov 14, 2025	43.44	44.56	43.06	44.56	44.56	2.20%	495
Nov 13, 2025	44.64	44.70	43.60	43.60	43.60	-0.64%	-
Nov 12, 2025	43.90	43.90	43.58	43.88	43.88	-2.45%	-
Nov 11, 2025	45.72	45.72	44.66	44.98	44.98	-2.68%	-
Nov 10, 2025	47.28	48.14	46.22	46.22	46.22	1.63%	-
Nov 7, 2025	46.96	46.96	45.48	45.48	45.48	-0.79%	-
Nov 6, 2025	49.02	49.02	45.84	45.84	45.84	-6.49%	206
Nov 5, 2025	50.45	50.45	49.02	49.02	49.02	-3.98%	23
Nov 4, 2025	51.80	52.00	51.05	51.05	51.05	-3.13%	-
Nov 3, 2025	53.65	54.05	52.70	52.70	52.70	-2.14%	-
Oct 31, 2025	56.30	56.30	53.85	53.85	53.85	-4.94%	-
Oct 30, 2025	57.70	57.70	56.35	56.65	56.65	-2.24%	-
Oct 29, 2025	58.20	59.15	57.30	57.95	57.95	2.39%	922
Oct 28, 2025	59.45	60.85	56.15	56.60	56.60	-3.74%	3,356
Oct 27, 2025	60.40	60.40	58.80	58.80	58.80	-	-
Oct 24, 2025	55.85	58.80	55.85	58.80	58.80	7.30%	-
Oct 23, 2025	55.35	55.35	53.85	54.80	54.80	-0.27%	165
Oct 22, 2025	56.00	56.00	54.85	54.95	54.95	-3.93%	-
Oct 21, 2025	59.10	59.25	57.20	57.20	57.20	-3.62%	333
Oct 20, 2025	58.20	59.35	57.60	59.35	59.35	9.20%	-
Oct 17, 2025	54.20	54.45	53.70	54.35	54.35	-2.34%	-
Oct 16, 2025	55.45	55.65	54.55	55.65	55.65	1.09%	-
Oct 15, 2025	56.40	56.40	55.05	55.05	55.05	0.92%	204
Oct 14, 2025	55.15	55.15	54.45	54.55	54.55	-2.24%	330
Oct 13, 2025	55.10	56.00	54.80	55.80	55.80	3.81%	1,027
Oct 10, 2025	54.50	54.75	53.70	53.75	53.75	-1.83%	265
Oct 9, 2025	53.75	55.40	53.75	54.75	54.75	2.24%	-
Oct 8, 2025	53.25	53.80	53.15	53.55	53.55	-2.37%	320
Oct 7, 2025	59.85	59.85	53.80	54.85	54.85	-5.51%	330
Oct 6, 2025	53.70	58.60	53.70	58.05	58.05	9.22%	811
Oct 3, 2025	53.60	53.60	53.15	53.15	53.15	0.28%	3
Oct 2, 2025	50.70	53.00	50.30	53.00	53.00	10.00%	430
Oct 1, 2025	46.98	48.18	46.98	48.18	48.18	3.35%	-
Sep 30, 2025	45.20	46.62	45.20	46.62	46.62	2.33%	181
Sep 29, 2025	45.78	46.36	45.40	45.56	45.56	2.61%	450
Sep 26, 2025	44.66	44.66	44.20	44.40	44.40	-1.77%	-