Siltronic AG (ETR:WAF)
Germany
· Delayed Price · Currency is EUR 49.26
-0.16 (-0.32%)
At close: Dec 5, 2025
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.82 | 50.00 | 49.20 | 49.26 | 49.26 | -0.32% | 43,203 |
| Dec 4, 2025 | 50.85 | 51.35 | 49.00 | 49.42 | 49.42 | -0.96% | 34,011 |
| Dec 3, 2025 | 48.62 | 50.80 | 48.62 | 49.90 | 49.90 | 1.67% | 35,348 |
| Dec 2, 2025 | 50.00 | 51.20 | 48.82 | 49.08 | 49.08 | -1.94% | 43,819 |
| Dec 1, 2025 | 48.58 | 50.50 | 47.42 | 50.05 | 50.05 | 1.89% | 67,872 |
| Nov 28, 2025 | 48.60 | 49.30 | 48.26 | 49.12 | 49.12 | 1.19% | 46,192 |
| Nov 27, 2025 | 47.48 | 48.54 | 47.18 | 48.54 | 48.54 | 3.36% | 33,625 |
| Nov 26, 2025 | 45.02 | 47.42 | 44.46 | 46.96 | 46.96 | 6.44% | 106,203 |
| Nov 25, 2025 | 43.22 | 44.54 | 42.80 | 44.12 | 44.12 | 2.27% | 34,638 |
| Nov 24, 2025 | 43.44 | 44.04 | 42.48 | 43.14 | 43.14 | 1.03% | 85,585 |
| Nov 21, 2025 | 42.20 | 43.20 | 41.72 | 42.70 | 42.70 | -2.69% | 74,645 |
| Nov 20, 2025 | 46.02 | 46.10 | 43.70 | 43.88 | 43.88 | -1.35% | 76,678 |
| Nov 19, 2025 | 42.92 | 44.98 | 42.80 | 44.48 | 44.48 | 3.15% | 56,018 |
| Nov 18, 2025 | 43.62 | 43.82 | 42.16 | 43.12 | 43.12 | -2.75% | 43,179 |
| Nov 17, 2025 | 44.60 | 44.70 | 43.70 | 44.34 | 44.34 | -0.27% | 46,860 |
| Nov 14, 2025 | 43.20 | 44.80 | 42.76 | 44.46 | 44.46 | 1.79% | 64,875 |
| Nov 13, 2025 | 44.08 | 45.18 | 43.38 | 43.68 | 43.68 | -0.55% | 61,862 |
| Nov 12, 2025 | 44.34 | 44.36 | 42.94 | 43.92 | 43.92 | -0.54% | 129,116 |
| Nov 11, 2025 | 46.18 | 46.50 | 44.00 | 44.16 | 44.16 | -4.58% | 76,520 |
| Nov 10, 2025 | 47.10 | 48.40 | 46.04 | 46.28 | 46.28 | 1.71% | 75,205 |
| Nov 7, 2025 | 46.00 | 46.92 | 45.44 | 45.50 | 45.50 | -0.78% | 91,363 |
| Nov 6, 2025 | 49.26 | 49.26 | 45.50 | 45.86 | 45.86 | -7.32% | 105,394 |
| Nov 5, 2025 | 50.00 | 50.75 | 48.84 | 49.48 | 49.48 | -3.26% | 106,156 |
| Nov 4, 2025 | 52.20 | 52.20 | 50.85 | 51.15 | 51.15 | -3.49% | 110,801 |
| Nov 3, 2025 | 53.50 | 54.10 | 52.25 | 53.00 | 53.00 | -0.93% | 58,729 |
| Oct 31, 2025 | 55.85 | 56.35 | 53.50 | 53.50 | 53.50 | -4.80% | 80,976 |
| Oct 30, 2025 | 58.00 | 58.10 | 56.20 | 56.20 | 56.20 | -2.60% | 40,252 |
| Oct 29, 2025 | 56.75 | 59.60 | 56.75 | 57.70 | 57.70 | 1.67% | 111,749 |
| Oct 28, 2025 | 57.00 | 61.75 | 55.75 | 56.75 | 56.75 | -3.40% | 225,266 |
| Oct 27, 2025 | 59.80 | 60.65 | 58.15 | 58.75 | 58.75 | -0.59% | 82,670 |
| Oct 24, 2025 | 55.55 | 59.10 | 55.40 | 59.10 | 59.10 | 7.75% | 125,370 |
| Oct 23, 2025 | 54.75 | 55.40 | 53.55 | 54.85 | 54.85 | -0.45% | 59,824 |
| Oct 22, 2025 | 56.10 | 56.50 | 54.55 | 55.10 | 55.10 | -3.25% | 67,520 |
| Oct 21, 2025 | 58.80 | 60.10 | 56.95 | 56.95 | 56.95 | -3.47% | 81,807 |
| Oct 20, 2025 | 59.05 | 59.90 | 57.05 | 59.00 | 59.00 | 9.16% | 142,338 |
| Oct 17, 2025 | 54.10 | 55.45 | 53.25 | 54.05 | 54.05 | -2.44% | 67,845 |
| Oct 16, 2025 | 54.90 | 55.95 | 54.35 | 55.40 | 55.40 | 0.91% | 47,385 |
| Oct 15, 2025 | 55.90 | 56.50 | 54.50 | 54.90 | 54.90 | -0.27% | 47,091 |
| Oct 14, 2025 | 55.05 | 55.55 | 54.30 | 55.05 | 55.05 | -1.52% | 84,329 |
| Oct 13, 2025 | 53.35 | 56.25 | 53.05 | 55.90 | 55.90 | 4.39% | 128,367 |
| Oct 10, 2025 | 54.20 | 55.20 | 53.35 | 53.55 | 53.55 | -1.74% | 49,877 |
| Oct 9, 2025 | 53.80 | 55.55 | 53.55 | 54.50 | 54.50 | 2.64% | 76,226 |
| Oct 8, 2025 | 52.60 | 54.75 | 52.05 | 53.10 | 53.10 | -0.47% | 87,301 |
| Oct 7, 2025 | 58.45 | 59.20 | 53.35 | 53.35 | 53.35 | -8.73% | 247,836 |
| Oct 6, 2025 | 53.80 | 58.80 | 53.10 | 58.45 | 58.45 | 9.15% | 304,873 |
| Oct 3, 2025 | 53.85 | 54.20 | 52.75 | 53.55 | 53.55 | -0.83% | 78,856 |
| Oct 2, 2025 | 49.20 | 54.00 | 49.02 | 54.00 | 54.00 | 12.22% | 244,276 |
| Oct 1, 2025 | 46.30 | 48.34 | 46.24 | 48.12 | 48.12 | 3.26% | 112,431 |
| Sep 30, 2025 | 45.30 | 46.66 | 44.96 | 46.60 | 46.60 | 2.15% | 79,144 |
| Sep 29, 2025 | 45.02 | 46.66 | 44.94 | 45.62 | 45.62 | 2.47% | 75,376 |
| Sep 26, 2025 | 44.38 | 44.76 | 43.40 | 44.52 | 44.52 | -1.33% | 73,719 |
| Sep 25, 2025 | 46.22 | 46.82 | 44.58 | 45.12 | 45.12 | -2.30% | 99,371 |
| Sep 24, 2025 | 45.10 | 46.60 | 44.40 | 46.18 | 46.18 | 2.99% | 121,091 |
| Sep 23, 2025 | 43.84 | 45.80 | 43.28 | 44.84 | 44.84 | 3.89% | 118,916 |
| Sep 22, 2025 | 42.24 | 43.22 | 41.52 | 43.16 | 43.16 | 2.13% | 70,680 |
| Sep 19, 2025 | 43.26 | 43.80 | 41.94 | 42.26 | 42.26 | -3.30% | 169,066 |
| Sep 18, 2025 | 41.70 | 45.90 | 41.60 | 43.70 | 43.70 | 8.06% | 326,196 |
| Sep 17, 2025 | 40.26 | 40.70 | 39.60 | 40.44 | 40.44 | 1.20% | 131,617 |
| Sep 16, 2025 | 36.72 | 40.52 | 36.44 | 39.96 | 39.96 | 10.39% | 287,558 |
| Sep 15, 2025 | 34.80 | 36.40 | 34.70 | 36.20 | 36.20 | 5.66% | 163,063 |
| Sep 12, 2025 | 32.78 | 34.74 | 32.72 | 34.26 | 34.26 | 7.06% | 172,733 |
| Sep 11, 2025 | 32.26 | 32.48 | 31.70 | 32.00 | 32.00 | -1.30% | 99,099 |
| Sep 10, 2025 | 33.38 | 33.94 | 32.22 | 32.42 | 32.42 | -3.11% | 100,405 |
| Sep 9, 2025 | 34.10 | 34.46 | 33.36 | 33.46 | 33.46 | -1.59% | 66,537 |
| Sep 8, 2025 | 33.94 | 34.36 | 33.66 | 34.00 | 34.00 | 1.25% | 32,858 |
| Sep 5, 2025 | 33.54 | 34.24 | 33.44 | 33.58 | 33.58 | 1.57% | 49,486 |
| Sep 4, 2025 | 33.82 | 34.06 | 33.06 | 33.06 | 33.06 | -1.78% | 71,230 |
| Sep 3, 2025 | 34.54 | 35.08 | 33.66 | 33.66 | 33.66 | -1.29% | 67,094 |
| Sep 2, 2025 | 35.90 | 35.90 | 34.10 | 34.10 | 34.10 | -5.33% | 111,457 |
| Sep 1, 2025 | 35.56 | 36.30 | 35.34 | 36.02 | 36.02 | 1.46% | 46,498 |
| Aug 29, 2025 | 37.00 | 37.00 | 35.48 | 35.50 | 35.50 | -3.79% | 129,071 |
| Aug 28, 2025 | 36.96 | 37.90 | 36.88 | 36.90 | 36.90 | -0.05% | 40,717 |
| Aug 27, 2025 | 37.46 | 37.62 | 36.44 | 36.92 | 36.92 | -1.60% | 52,102 |
| Aug 26, 2025 | 37.74 | 37.92 | 37.26 | 37.52 | 37.52 | -1.21% | 33,753 |
| Aug 25, 2025 | 38.28 | 38.46 | 37.80 | 37.98 | 37.98 | -0.42% | 34,130 |
| Aug 22, 2025 | 36.00 | 38.48 | 35.94 | 38.14 | 38.14 | 5.83% | 77,223 |
| Aug 21, 2025 | 36.12 | 36.32 | 35.78 | 36.04 | 36.04 | 0.28% | 30,387 |
| Aug 20, 2025 | 36.52 | 36.68 | 35.68 | 35.94 | 35.94 | -2.34% | 82,622 |
| Aug 19, 2025 | 36.70 | 36.94 | 36.44 | 36.80 | 36.80 | 0.66% | 44,237 |
| Aug 18, 2025 | 36.22 | 36.58 | 35.80 | 36.56 | 36.56 | 1.95% | 79,245 |
| Aug 15, 2025 | 36.26 | 36.60 | 35.72 | 35.86 | 35.86 | 0.11% | 77,497 |
| Aug 14, 2025 | 35.72 | 36.24 | 35.32 | 35.82 | 35.82 | 1.07% | 67,559 |
| Aug 13, 2025 | 36.58 | 36.58 | 35.40 | 35.44 | 35.44 | -2.64% | 94,182 |
| Aug 12, 2025 | 36.00 | 36.60 | 35.40 | 36.40 | 36.40 | 0.83% | 56,182 |
| Aug 11, 2025 | 37.14 | 37.30 | 36.08 | 36.10 | 36.10 | -2.90% | 45,216 |
| Aug 8, 2025 | 36.32 | 37.18 | 36.16 | 37.18 | 37.18 | 2.37% | 50,765 |
| Aug 7, 2025 | 36.00 | 37.20 | 35.78 | 36.32 | 36.32 | 1.85% | 67,670 |
| Aug 6, 2025 | 36.00 | 36.20 | 35.40 | 35.66 | 35.66 | -0.61% | 79,517 |
| Aug 5, 2025 | 36.90 | 36.96 | 35.74 | 35.88 | 35.88 | -1.70% | 77,969 |
| Aug 4, 2025 | 37.54 | 37.70 | 36.20 | 36.50 | 36.50 | -2.25% | 56,028 |
| Aug 1, 2025 | 37.98 | 38.42 | 37.28 | 37.34 | 37.34 | -2.20% | 61,793 |
| Jul 31, 2025 | 39.98 | 40.30 | 38.04 | 38.18 | 38.18 | -4.93% | 116,118 |
| Jul 30, 2025 | 40.18 | 41.62 | 39.90 | 40.16 | 40.16 | -0.20% | 138,559 |
| Jul 29, 2025 | 43.92 | 47.06 | 39.74 | 40.24 | 40.24 | -8.92% | 426,523 |
| Jul 28, 2025 | 43.66 | 44.90 | 43.66 | 44.18 | 44.18 | 3.13% | 178,940 |
| Jul 25, 2025 | 41.90 | 42.84 | 41.28 | 42.84 | 42.84 | 1.47% | 127,945 |
| Jul 24, 2025 | 42.50 | 42.78 | 41.14 | 42.22 | 42.22 | 0.19% | 210,719 |
| Jul 23, 2025 | 44.54 | 44.64 | 42.00 | 42.14 | 42.14 | -2.99% | 101,924 |
| Jul 22, 2025 | 44.44 | 44.58 | 43.00 | 43.44 | 43.44 | -2.99% | 68,099 |
| Jul 21, 2025 | 44.68 | 45.66 | 44.16 | 44.78 | 44.78 | -0.40% | 65,911 |