Siltronic AG (VIE:WAF)
Austria · Delayed Price · Currency is EUR 54.80
-0.15 (-0.27%)
At close: Oct 23, 2025
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 46.66 | 46.66 | 44.98 | 45.20 | 45.20 | -2.46% | - |
| Sep 24, 2025 | 44.44 | 46.34 | 44.44 | 46.34 | 46.34 | 3.12% | - |
| Sep 23, 2025 | 43.42 | 45.10 | 43.42 | 44.94 | 44.94 | 4.27% | - |
| Sep 22, 2025 | 42.34 | 43.10 | 42.02 | 43.10 | 43.10 | 1.65% | - |
| Sep 19, 2025 | 43.52 | 43.54 | 42.22 | 42.40 | 42.40 | -3.06% | 627 |
| Sep 18, 2025 | 44.42 | 45.10 | 43.74 | 43.74 | 43.74 | 8.64% | 371 |
| Sep 17, 2025 | 40.56 | 40.56 | 39.72 | 40.26 | 40.26 | 0.45% | - |
| Sep 16, 2025 | 36.92 | 40.30 | 36.92 | 40.08 | 40.08 | 10.90% | 2,116 |
| Sep 15, 2025 | 35.04 | 36.20 | 35.04 | 36.14 | 36.14 | 5.73% | 985 |
| Sep 12, 2025 | 33.42 | 34.18 | 32.90 | 34.18 | 34.18 | 6.75% | - |
| Sep 11, 2025 | 32.24 | 32.24 | 31.88 | 32.02 | 32.02 | -1.23% | - |
| Sep 10, 2025 | 33.46 | 33.46 | 32.42 | 32.42 | 32.42 | -3.57% | - |
| Sep 9, 2025 | 34.22 | 34.22 | 33.58 | 33.62 | 33.62 | -1.41% | - |
| Sep 8, 2025 | 34.30 | 34.30 | 33.82 | 34.10 | 34.10 | 0.77% | - |
| Sep 5, 2025 | 33.90 | 33.98 | 33.78 | 33.84 | 33.84 | 1.74% | - |
| Sep 4, 2025 | 33.86 | 33.88 | 33.14 | 33.26 | 33.26 | -1.66% | - |
| Sep 3, 2025 | 34.82 | 34.96 | 33.82 | 33.82 | 33.82 | -1.40% | - |
| Sep 2, 2025 | 35.76 | 35.76 | 34.30 | 34.30 | 34.30 | -4.99% | - |
| Sep 1, 2025 | 35.60 | 36.10 | 35.60 | 36.10 | 36.10 | -0.06% | - |
| Aug 29, 2025 | 36.94 | 36.94 | 36.06 | 36.12 | 36.12 | -2.17% | - |
| Aug 28, 2025 | 37.90 | 37.90 | 36.92 | 36.92 | 36.92 | 0.33% | 3 |
| Aug 27, 2025 | 37.58 | 37.58 | 36.72 | 36.80 | 36.80 | -2.08% | - |
| Aug 26, 2025 | 37.86 | 37.86 | 37.48 | 37.58 | 37.58 | -0.63% | - |
| Aug 25, 2025 | 38.38 | 38.38 | 37.82 | 37.82 | 37.82 | -0.84% | - |
| Aug 22, 2025 | 36.12 | 38.26 | 36.12 | 38.14 | 38.14 | 5.24% | 362 |
| Aug 21, 2025 | 36.22 | 36.24 | 35.88 | 36.24 | 36.24 | 0.61% | - |
| Aug 20, 2025 | 36.04 | 36.56 | 35.98 | 36.02 | 36.02 | -2.23% | 181 |
| Aug 19, 2025 | 36.80 | 36.84 | 36.50 | 36.84 | 36.84 | 0.77% | - |
| Aug 18, 2025 | 36.18 | 36.56 | 35.98 | 36.56 | 36.56 | 1.73% | - |
| Aug 15, 2025 | 36.50 | 36.50 | 35.94 | 35.94 | 35.94 | 0.22% | - |