Siltronic AG (ETR:WAF)
Germany
· Delayed Price · Currency is EUR 50.80
-0.65 (-1.26%)
At close: Mar 6, 2026
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.00 | 52.00 | 49.10 | 51.00 | - | -0.87% | 55,562 |
| Mar 5, 2026 | 54.90 | 55.35 | 51.15 | 51.45 | 51.45 | -4.19% | 62,614 |
| Mar 4, 2026 | 53.30 | 55.25 | 51.95 | 53.70 | 53.70 | 1.13% | 38,376 |
| Mar 3, 2026 | 54.00 | 54.00 | 51.00 | 53.10 | 53.10 | -3.80% | 67,404 |
| Mar 2, 2026 | 55.50 | 56.60 | 54.05 | 55.20 | 55.20 | -3.83% | 48,345 |
| Feb 27, 2026 | 57.50 | 58.25 | 56.35 | 57.40 | 57.40 | -0.17% | 58,573 |
| Feb 26, 2026 | 55.00 | 58.70 | 54.55 | 57.50 | 57.50 | 4.55% | 156,829 |
| Feb 25, 2026 | 55.30 | 55.30 | 53.90 | 55.00 | 55.00 | 0.73% | 35,624 |
| Feb 24, 2026 | 54.05 | 56.10 | 54.05 | 54.60 | 54.60 | 1.30% | 58,898 |
| Feb 23, 2026 | 53.40 | 54.70 | 52.55 | 53.90 | 53.90 | -0.19% | 31,214 |
| Feb 20, 2026 | 54.10 | 54.80 | 53.25 | 54.00 | 54.00 | -0.74% | 59,047 |
| Feb 19, 2026 | 53.15 | 54.50 | 52.20 | 54.40 | 54.40 | 2.35% | 47,831 |
| Feb 18, 2026 | 53.55 | 54.40 | 52.20 | 53.15 | 53.15 | 1.14% | 81,829 |
| Feb 17, 2026 | 51.15 | 53.45 | 50.60 | 52.55 | 52.55 | 1.94% | 59,100 |
| Feb 16, 2026 | 51.40 | 51.55 | 49.98 | 51.55 | 51.55 | 0.98% | 36,120 |
| Feb 13, 2026 | 51.40 | 51.55 | 47.60 | 51.05 | 51.05 | -0.68% | 203,744 |
| Feb 12, 2026 | 56.50 | 56.95 | 50.45 | 51.40 | 51.40 | -11.23% | 232,477 |
| Feb 11, 2026 | 55.95 | 58.90 | 55.60 | 57.90 | 57.90 | 2.57% | 93,606 |
| Feb 10, 2026 | 53.65 | 56.75 | 53.30 | 56.45 | 56.45 | 5.42% | 88,782 |
| Feb 9, 2026 | 52.45 | 54.70 | 51.55 | 53.55 | 53.55 | 2.68% | 79,272 |
| Feb 6, 2026 | 49.98 | 52.40 | 49.46 | 52.15 | 52.15 | 2.96% | 41,219 |
| Feb 5, 2026 | 48.88 | 52.05 | 48.88 | 50.65 | 50.65 | 4.09% | 62,959 |
| Feb 4, 2026 | 48.18 | 50.45 | 47.44 | 48.66 | 48.66 | 1.76% | 76,318 |
| Feb 3, 2026 | 51.50 | 52.05 | 46.62 | 47.82 | 47.82 | -8.13% | 204,552 |
| Feb 2, 2026 | 50.50 | 53.00 | 49.98 | 52.05 | 52.05 | -1.05% | 87,825 |
| Jan 30, 2026 | 51.90 | 53.40 | 51.30 | 52.60 | 52.60 | 1.54% | 45,162 |
| Jan 29, 2026 | 54.60 | 56.60 | 50.90 | 51.80 | 51.80 | -7.25% | 145,248 |
| Jan 28, 2026 | 55.65 | 56.95 | 54.80 | 55.85 | 55.85 | 2.20% | 114,282 |
| Jan 27, 2026 | 55.00 | 55.35 | 53.80 | 54.65 | 54.65 | 0.09% | 52,993 |
| Jan 26, 2026 | 53.25 | 54.60 | 53.00 | 54.60 | 54.60 | 2.25% | 31,663 |
| Jan 23, 2026 | 54.20 | 54.20 | 53.10 | 53.40 | 53.40 | -2.29% | 47,651 |
| Jan 22, 2026 | 53.35 | 55.65 | 53.10 | 54.65 | 54.65 | 3.90% | 58,597 |
| Jan 21, 2026 | 51.00 | 52.65 | 49.36 | 52.60 | 52.60 | 3.34% | 65,506 |
| Jan 20, 2026 | 52.10 | 52.15 | 49.50 | 50.90 | 50.90 | -3.05% | 119,731 |
| Jan 19, 2026 | 53.70 | 53.70 | 52.25 | 52.50 | 52.50 | -4.98% | 46,538 |
| Jan 16, 2026 | 56.95 | 56.95 | 54.50 | 55.25 | 55.25 | -0.90% | 59,911 |
| Jan 15, 2026 | 56.10 | 57.30 | 55.10 | 55.75 | 55.75 | 3.05% | 87,112 |
| Jan 14, 2026 | 55.65 | 56.00 | 52.50 | 54.10 | 54.10 | 0.09% | 48,740 |
| Jan 13, 2026 | 53.75 | 54.65 | 52.75 | 54.05 | 54.05 | 1.41% | 40,169 |
| Jan 12, 2026 | 51.85 | 53.85 | 51.40 | 53.30 | 53.30 | 3.39% | 83,902 |
| Jan 9, 2026 | 52.25 | 52.50 | 49.00 | 51.55 | 51.55 | -0.48% | 161,864 |
| Jan 8, 2026 | 56.10 | 57.40 | 51.70 | 51.80 | 51.80 | -3.99% | 113,898 |
| Jan 7, 2026 | 53.70 | 54.55 | 53.00 | 53.95 | 53.95 | 0.47% | 50,386 |
| Jan 6, 2026 | 54.25 | 55.05 | 52.65 | 53.70 | 53.70 | -2.36% | 68,783 |
| Jan 5, 2026 | 52.20 | 55.55 | 52.15 | 55.00 | 55.00 | 7.84% | 131,410 |
| Jan 2, 2026 | 49.10 | 51.45 | 48.72 | 51.00 | 51.00 | 4.29% | 76,259 |
| Dec 30, 2025 | 46.90 | 49.12 | 46.60 | 48.90 | 48.90 | 3.65% | 29,421 |
| Dec 29, 2025 | 46.52 | 47.26 | 46.22 | 47.18 | 47.18 | 1.24% | 31,392 |
| Dec 23, 2025 | 45.66 | 46.74 | 45.58 | 46.60 | 46.60 | 1.53% | 34,195 |
| Dec 22, 2025 | 46.22 | 46.72 | 45.26 | 45.90 | 45.90 | -0.35% | 23,341 |
| Dec 19, 2025 | 46.04 | 46.90 | 45.64 | 46.06 | 46.06 | -0.26% | 45,080 |
| Dec 18, 2025 | 45.24 | 46.48 | 44.64 | 46.18 | 46.18 | 1.36% | 55,482 |
| Dec 17, 2025 | 47.38 | 47.70 | 45.26 | 45.56 | 45.56 | -3.64% | 69,495 |
| Dec 16, 2025 | 46.98 | 49.20 | 46.96 | 47.28 | 47.28 | -1.99% | 49,087 |
| Dec 15, 2025 | 47.62 | 48.44 | 47.20 | 48.24 | 48.24 | 1.34% | 47,621 |
| Dec 12, 2025 | 48.00 | 48.64 | 47.38 | 47.60 | 47.60 | -0.58% | 36,878 |
| Dec 11, 2025 | 46.64 | 48.34 | 46.36 | 47.88 | 47.88 | 0.55% | 23,207 |
| Dec 10, 2025 | 48.40 | 48.74 | 47.62 | 47.62 | 47.62 | -1.16% | 20,995 |
| Dec 9, 2025 | 47.34 | 49.02 | 47.34 | 48.18 | 48.18 | 0.58% | 51,477 |
| Dec 8, 2025 | 49.22 | 49.22 | 47.32 | 47.90 | 47.90 | -2.76% | 37,413 |
| 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 |