Siltronic AG (BIT:1WAF)
Italy
· Delayed Price · Currency is EUR 49.42
-1.08 (-2.14%)
At close: Dec 5, 2025
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.50 | 49.50 | 49.26 | 49.42 | 49.42 | -2.14% | 25 |
| Dec 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.52% | - |
| Dec 2, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -4.61% | - |
| Dec 1, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 2.18% | - |
| Nov 28, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1.61% | - |
| Nov 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 5.32% | - |
| Nov 26, 2025 | 46.04 | 46.04 | 46.04 | 45.86 | 45.86 | 3.57% | 5 |
| Nov 25, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 2.45% | - |
| Nov 24, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.89% | - |
| Nov 21, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -2.46% | - |
| Nov 20, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.57% | - |
| Nov 19, 2025 | 43.04 | 43.04 | 43.04 | 44.62 | 44.62 | 3.57% | 20 |
| Nov 18, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -2.97% | - |
| Nov 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.36% | - |
| Nov 14, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.33% | - |
| Nov 13, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.05% | - |
| Nov 12, 2025 | 43.54 | 43.54 | 43.54 | 43.64 | 43.64 | -1.45% | 20 |
| Nov 11, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -4.11% | - |
| Nov 10, 2025 | 47.70 | 47.70 | 47.70 | 46.18 | 46.18 | 0.61% | 8 |
| Nov 7, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.31% | - |
| Nov 6, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -6.34% | - |
| Nov 5, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -4.20% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.50% | - |
| Nov 3, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -2.58% | - |
| Oct 31, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -4.32% | - |
| Oct 30, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -2.07% | - |
| Oct 29, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 2.39% | - |
| Oct 28, 2025 | 59.50 | 60.90 | 57.00 | 56.55 | 56.55 | -3.99% | 1,743 |
| Oct 27, 2025 | 59.30 | 59.45 | 58.45 | 58.90 | 58.90 | 0.17% | 436 |
| Oct 24, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 7.30% | - |
| Oct 23, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.63% | - |
| Oct 22, 2025 | 54.85 | 54.85 | 54.85 | 55.15 | 55.15 | -3.42% | 183 |
| Oct 21, 2025 | 59.70 | 59.70 | 57.55 | 57.10 | 57.10 | -3.71% | 176 |
| Oct 20, 2025 | 57.80 | 57.80 | 57.50 | 59.30 | 59.30 | 9.01% | 29 |
| Oct 17, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.68% | - |
| Oct 16, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.45% | - |
| Oct 15, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.09% | - |
| Oct 14, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -2.05% | - |
| Oct 13, 2025 | 55.15 | 55.70 | 55.15 | 56.20 | 56.20 | 4.66% | 183 |
| Oct 10, 2025 | 54.50 | 54.50 | 54.50 | 53.70 | 53.70 | -2.19% | 2 |
| Oct 9, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 2.33% | - |
| Oct 8, 2025 | 53.20 | 53.20 | 53.20 | 53.65 | 53.65 | -0.09% | 20 |
| Oct 7, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -7.41% | - |
| Oct 6, 2025 | 54.50 | 58.95 | 54.50 | 58.00 | 58.00 | 8.31% | 1,201 |
| Oct 3, 2025 | 53.90 | 53.90 | 53.10 | 53.55 | 53.55 | 0.28% | 291 |
| Oct 2, 2025 | 51.05 | 53.35 | 51.05 | 53.40 | 53.40 | 10.74% | 16 |
| Oct 1, 2025 | 47.14 | 47.54 | 47.14 | 48.22 | 48.22 | 3.57% | 70 |
| Sep 30, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 2.02% | - |
| Sep 29, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 2.42% | - |
| Sep 26, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.20% | - |
| Sep 25, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -3.26% | - |
| Sep 24, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 3.74% | - |
| Sep 23, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 4.03% | - |
| Sep 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.32% | - |
| Sep 19, 2025 | 42.30 | 42.30 | 42.10 | 42.22 | 42.22 | -3.70% | 54 |
| Sep 18, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 9.27% | - |
| Sep 17, 2025 | 40.18 | 40.18 | 40.18 | 40.12 | 40.12 | 0.60% | 2 |
| Sep 16, 2025 | 40.12 | 40.42 | 40.12 | 39.88 | 39.88 | 10.29% | 146 |
| Sep 15, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 5.73% | - |
| Sep 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.81% | - |
| Sep 11, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.17% | - |
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.51% | - |
| Sep 9, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.81% | - |
| Sep 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.42% | - |
| Sep 5, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.32% | - |
| Sep 4, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.89% | - |
| Sep 3, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.05% | - |
| Sep 2, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -5.04% | - |
| Sep 1, 2025 | 35.58 | 35.58 | 35.58 | 36.10 | 36.10 | 1.23% | 1 |
| Aug 29, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -3.57% | - |
| Aug 28, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.54% | - |
| Aug 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -2.02% | - |
| Aug 26, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.16% | - |
| Aug 25, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.42% | - |
| Aug 22, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 5.30% | - |
| Aug 21, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.67% | - |
| Aug 20, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -2.44% | - |
| Aug 19, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.88% | - |
| Aug 18, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 2.01% | - |
| Aug 14, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.84% | - |
| Aug 13, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -2.09% | - |
| Aug 12, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.22% | - |
| Aug 11, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -1.84% | - |
| Aug 8, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.15% | - |
| Aug 7, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.50% | - |
| Aug 6, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.22% | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.02 | 36.02 | -1.53% | 15 |
| Aug 4, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -2.19% | - |
| Aug 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.04% | - |
| Jul 31, 2025 | 38.84 | 38.84 | 38.84 | 38.18 | 38.18 | -5.21% | 181 |
| Jul 30, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.25% | - |
| Jul 29, 2025 | 43.54 | 43.54 | 43.54 | 40.18 | 40.18 | -8.01% | 500 |
| Jul 28, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 2.39% | - |
| Jul 25, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 1.47% | - |
| Jul 24, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.14% | - |
| Jul 23, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -3.17% | - |
| Jul 22, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -2.64% | - |
| Jul 21, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.62% | - |
| Jul 18, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.44% | - |