Silex Systems Limited (FRA:RW4)
Germany
· Delayed Price · Currency is EUR 4.900
+0.080 (1.66%)
At close: Dec 4, 2025
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 4.08% | 300 |
| Dec 4, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.66% | 750 |
| Dec 3, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 7.59% | 660 |
| Dec 2, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Nov 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.08% | - |
| Nov 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.09% | 3 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Nov 24, 2025 | 4.10 | 4.46 | 4.10 | 4.46 | 4.46 | 23.89% | 712 |
| Nov 21, 2025 | 4.18 | 4.18 | 3.60 | 3.60 | 3.60 | -12.62% | 400 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.12 | 4.12 | 4.12 | -4.19% | 691 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -3.15% | 300 |
| Nov 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.13% | - |
| Nov 17, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.30% | 73 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -6.10% | - |
| Nov 13, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -5.38% | 67 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Nov 11, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 6.80% | 1,000 |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8.65% | - |
| Nov 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.06% | 865 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -11.71% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 250 |
| Oct 31, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -2.56% | 68 |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Oct 29, 2025 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 5.22% | 500 |
| Oct 28, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 1.77% | 1,280 |
| Oct 27, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 13.00% | 562 |
| Oct 24, 2025 | 4.88 | 5.30 | 4.88 | 5.00 | 5.00 | 9.65% | 1,230 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 8.57% | - |
| Oct 22, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -3.67% | - |
| Oct 21, 2025 | 4.40 | 4.62 | 4.36 | 4.36 | 4.36 | 4.31% | 240 |
| Oct 20, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.95% | 31 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -4.52% | 8,433 |
| Oct 16, 2025 | 4.22 | 4.42 | 4.22 | 4.42 | 4.42 | 8.33% | 24 |
| Oct 15, 2025 | 4.06 | 4.30 | 4.06 | 4.08 | 4.08 | 4.08% | 308 |
| Oct 14, 2025 | 3.94 | 4.10 | 3.92 | 3.92 | 3.92 | -6.67% | 700 |
| Oct 13, 2025 | 4.00 | 4.20 | 3.92 | 4.20 | 4.20 | 1.94% | 3,490 |
| Oct 10, 2025 | 4.00 | 4.18 | 4.00 | 4.12 | 4.12 | 8.99% | 2,074 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -2.58% | 100 |
| Oct 8, 2025 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | - | 1,792 |
| Oct 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | 500 |
| Oct 6, 2025 | 4.20 | 4.20 | 3.76 | 3.76 | 3.76 | -6.93% | 1,100 |
| Oct 3, 2025 | 3.92 | 4.10 | 3.92 | 4.04 | 4.04 | 15.43% | 2,675 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.50 | 3.50 | 3.50 | -3.85% | 500 |
| Oct 1, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 4.00% | 100 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Sep 26, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -2.22% | 3,622 |
| Sep 25, 2025 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | 4.65% | 1,971 |
| Sep 24, 2025 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | -1.15% | 957 |
| Sep 23, 2025 | 3.22 | 3.48 | 3.22 | 3.48 | 3.48 | - | 300 |
| Sep 22, 2025 | 3.24 | 3.48 | 3.24 | 3.48 | 3.48 | 10.83% | 250 |
| Sep 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Sep 18, 2025 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 29.60% | 807 |
| Sep 17, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | 9.65% | 4,150 |
| Sep 16, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 1,135 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Sep 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Sep 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Sep 10, 2025 | 2.18 | 2.28 | 2.18 | 2.20 | 2.20 | -3.51% | 1,000 |
| Sep 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Sep 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Sep 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Sep 4, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Sep 3, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 2.73% | 250 |
| Sep 2, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | 750 |
| Sep 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Aug 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Aug 28, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 300 |
| Aug 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -7.69% | - |
| Aug 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 15.84% | 415 |
| Aug 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Aug 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| Aug 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 1,000 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 27 |
| Aug 18, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 5.77% | 2,000 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Aug 13, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 750 |
| Aug 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Aug 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -16.00% | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 6.84% | 2,000 |
| Aug 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Aug 1, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | 2,000 |
| Jul 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Jul 30, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -8.87% | - |
| Jul 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Jul 28, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 25, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.19% | - |
| Jul 24, 2025 | 2.58 | 2.78 | 2.58 | 2.78 | 2.78 | 19.83% | 200 |
| Jul 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Jul 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Jul 21, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 18, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |