Siltronic AG (FRA:WAF)
Germany
· Delayed Price · Currency is EUR 49.72
-0.88 (-1.74%)
At close: Dec 5, 2025
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.86 | 49.86 | 49.72 | 49.72 | 49.72 | -1.74% | 80 |
| Dec 4, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.90% | - |
| Dec 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.91% | - |
| Dec 2, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.58% | - |
| Dec 1, 2025 | 48.72 | 50.50 | 48.72 | 50.50 | 50.50 | 3.91% | 300 |
| Nov 28, 2025 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 0.70% | 320 |
| Nov 27, 2025 | 47.14 | 48.26 | 47.14 | 48.26 | 48.26 | 2.25% | 300 |
| Nov 26, 2025 | 44.98 | 47.20 | 44.98 | 47.20 | 47.20 | 6.40% | 30 |
| Nov 25, 2025 | 43.24 | 44.36 | 43.24 | 44.36 | 44.36 | 2.69% | 210 |
| Nov 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.23% | 120 |
| Nov 21, 2025 | 42.20 | 43.10 | 42.20 | 43.10 | 43.10 | -0.78% | 358 |
| Nov 20, 2025 | 45.56 | 45.56 | 43.44 | 43.44 | 43.44 | -2.47% | 350 |
| Nov 19, 2025 | 42.92 | 44.54 | 42.92 | 44.54 | 44.54 | 2.63% | 175 |
| Nov 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.60% | - |
| Nov 17, 2025 | 44.34 | 44.56 | 44.34 | 44.56 | 44.56 | 3.10% | 40 |
| Nov 14, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.83% | - |
| Nov 13, 2025 | 44.44 | 44.96 | 43.58 | 43.58 | 43.58 | -1.09% | 54 |
| Nov 12, 2025 | 44.08 | 44.08 | 43.56 | 44.06 | 44.06 | -1.43% | 155 |
| Nov 11, 2025 | 45.68 | 45.68 | 44.70 | 44.70 | 44.70 | -3.66% | 370 |
| Nov 10, 2025 | 46.50 | 47.02 | 46.40 | 46.40 | 46.40 | 2.20% | 1,017 |
| Nov 7, 2025 | 45.40 | 46.84 | 45.40 | 45.40 | 45.40 | -0.70% | 354 |
| Nov 6, 2025 | 48.58 | 48.58 | 45.72 | 45.72 | 45.72 | -7.45% | 451 |
| Nov 5, 2025 | 50.00 | 50.00 | 48.90 | 49.40 | 49.40 | -3.42% | 1,149 |
| Nov 4, 2025 | 51.50 | 51.50 | 51.15 | 51.15 | 51.15 | -5.71% | 10 |
| Nov 3, 2025 | 53.50 | 54.25 | 53.50 | 54.25 | 54.25 | 1.78% | 495 |
| Oct 31, 2025 | 56.05 | 56.05 | 53.30 | 53.30 | 53.30 | -5.41% | 240 |
| Oct 30, 2025 | 57.20 | 57.20 | 56.35 | 56.35 | 56.35 | -2.76% | 131 |
| Oct 29, 2025 | 56.40 | 59.25 | 56.40 | 57.95 | 57.95 | 2.75% | 1,730 |
| Oct 28, 2025 | 56.00 | 60.00 | 56.00 | 56.40 | 56.40 | -5.21% | 520 |
| Oct 27, 2025 | 59.10 | 59.65 | 58.75 | 59.50 | 59.50 | 1.45% | 422 |
| Oct 24, 2025 | 56.40 | 58.65 | 56.40 | 58.65 | 58.65 | 6.64% | 212 |
| Oct 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.27% | 125 |
| Oct 22, 2025 | 55.70 | 55.70 | 54.85 | 54.85 | 54.85 | -3.77% | 2,020 |
| Oct 21, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -2.90% | 86 |
| Oct 20, 2025 | 58.00 | 58.70 | 57.45 | 58.70 | 58.70 | 9.51% | 2,143 |
| Oct 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.01% | 30 |
| Oct 16, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.36% | - |
| Oct 15, 2025 | 55.50 | 55.50 | 54.90 | 54.90 | 54.90 | 0.18% | 79 |
| Oct 14, 2025 | 55.10 | 55.10 | 54.70 | 54.80 | 54.80 | -2.06% | 74 |
| Oct 13, 2025 | 54.90 | 55.95 | 54.90 | 55.95 | 55.95 | 2.66% | 480 |
| Oct 10, 2025 | 54.20 | 54.55 | 54.00 | 54.50 | 54.50 | -0.09% | 520 |
| Oct 9, 2025 | 53.45 | 55.05 | 53.45 | 54.55 | 54.55 | 2.06% | 345 |
| Oct 8, 2025 | 52.80 | 53.45 | 52.80 | 53.45 | 53.45 | 1.33% | 60 |
| Oct 7, 2025 | 58.95 | 58.95 | 52.75 | 52.75 | 52.75 | -9.36% | 960 |
| Oct 6, 2025 | 53.50 | 58.70 | 53.50 | 58.20 | 58.20 | 8.38% | 2,609 |
| Oct 3, 2025 | 53.80 | 53.80 | 53.00 | 53.70 | 53.70 | -0.56% | 210 |
| Oct 2, 2025 | 48.52 | 55.90 | 48.52 | 54.00 | 54.00 | 11.94% | 734 |
| Oct 1, 2025 | 46.30 | 48.24 | 46.30 | 48.24 | 48.24 | 7.49% | 143 |
| Sep 30, 2025 | 45.34 | 45.34 | 44.88 | 44.88 | 44.88 | -1.75% | 189 |
| Sep 29, 2025 | 44.42 | 45.68 | 44.42 | 45.68 | 45.68 | 3.58% | 627 |
| Sep 26, 2025 | 44.46 | 44.52 | 44.10 | 44.10 | 44.10 | -2.00% | 390 |
| Sep 25, 2025 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -3.64% | 11 |
| Sep 24, 2025 | 44.40 | 46.70 | 44.40 | 46.70 | 46.70 | 4.47% | 647 |
| Sep 23, 2025 | 43.52 | 45.54 | 43.52 | 44.70 | 44.70 | 3.33% | 691 |
| Sep 22, 2025 | 42.50 | 43.26 | 42.00 | 43.26 | 43.26 | 2.41% | 203 |
| Sep 19, 2025 | 43.90 | 43.90 | 42.00 | 42.24 | 42.24 | -3.65% | 1,279 |
| Sep 18, 2025 | 41.00 | 45.50 | 41.00 | 43.84 | 43.84 | 8.57% | 741 |
| Sep 17, 2025 | 40.22 | 40.38 | 40.20 | 40.38 | 40.38 | 1.36% | 669 |
| Sep 16, 2025 | 36.70 | 40.06 | 36.70 | 39.84 | 39.84 | 15.21% | 990 |
| Sep 15, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 3.53% | 25 |
| Sep 12, 2025 | 31.88 | 33.40 | 31.88 | 33.40 | 33.40 | 1.46% | 10 |
| Sep 11, 2025 | 32.24 | 32.92 | 31.80 | 32.92 | 32.92 | 1.04% | 1,214 |
| Sep 10, 2025 | 33.36 | 33.66 | 32.40 | 32.58 | 32.58 | -2.69% | 463 |
| Sep 9, 2025 | 33.74 | 33.74 | 33.48 | 33.48 | 33.48 | -1.53% | 298 |
| Sep 8, 2025 | 33.52 | 34.00 | 33.52 | 34.00 | 34.00 | 0.71% | 100 |
| Sep 5, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.81% | - |
| Sep 4, 2025 | 33.78 | 33.78 | 33.16 | 33.16 | 33.16 | -4.55% | 1,260 |
| Sep 3, 2025 | 34.44 | 34.74 | 34.44 | 34.74 | 34.74 | 1.11% | - |
| Sep 2, 2025 | 35.60 | 35.60 | 34.36 | 34.36 | 34.36 | -3.10% | 39 |
| Sep 1, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -3.48% | - |
| Aug 29, 2025 | 36.90 | 36.90 | 36.74 | 36.74 | 36.74 | -2.34% | 156 |
| Aug 28, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.51% | - |
| Aug 27, 2025 | 37.44 | 37.44 | 36.70 | 36.70 | 36.70 | -2.34% | 150 |
| Aug 26, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -1.21% | - |
| Aug 25, 2025 | 38.24 | 38.24 | 38.04 | 38.04 | 38.04 | -0.63% | 1 |
| Aug 22, 2025 | 35.80 | 38.28 | 35.80 | 38.28 | 38.28 | 6.22% | 55 |
| Aug 21, 2025 | 35.80 | 36.04 | 35.80 | 36.04 | 36.04 | -0.66% | 160 |
| Aug 20, 2025 | 36.46 | 36.46 | 36.28 | 36.28 | 36.28 | -1.25% | 200 |
| Aug 19, 2025 | 36.40 | 36.84 | 36.40 | 36.74 | 36.74 | 0.22% | 840 |
| Aug 18, 2025 | 35.70 | 36.66 | 35.70 | 36.66 | 36.66 | 2.06% | 30 |
| Aug 15, 2025 | 36.28 | 36.28 | 35.92 | 35.92 | 35.92 | 0.22% | 356 |
| Aug 14, 2025 | 35.52 | 35.94 | 35.52 | 35.84 | 35.84 | -1.43% | 250 |
| Aug 13, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.49% | - |
| Aug 12, 2025 | 35.86 | 36.54 | 35.86 | 36.54 | 36.54 | 0.94% | 280 |
| Aug 11, 2025 | 37.20 | 37.20 | 36.20 | 36.20 | 36.20 | -1.68% | 150 |
| Aug 8, 2025 | 36.20 | 36.82 | 36.20 | 36.82 | 36.82 | -0.05% | 237 |
| Aug 7, 2025 | 35.72 | 37.08 | 35.72 | 36.84 | 36.84 | 2.33% | 167 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.50% | 45 |
| Aug 5, 2025 | 36.72 | 36.72 | 35.82 | 35.82 | 35.82 | -4.43% | 1,195 |
| Aug 4, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.85% | - |
| Aug 1, 2025 | 38.18 | 38.18 | 37.54 | 37.80 | 37.80 | -1.00% | 199 |
| Jul 31, 2025 | 40.10 | 40.10 | 38.18 | 38.18 | 38.18 | -5.77% | 228 |
| Jul 30, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.30% | 55 |
| Jul 29, 2025 | 46.34 | 46.34 | 40.08 | 40.64 | 40.64 | -7.21% | 1,470 |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.53% | 200 |
| Jul 25, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.50% | - |
| Jul 24, 2025 | 42.32 | 42.32 | 41.28 | 41.28 | 41.28 | -3.05% | 677 |
| Jul 23, 2025 | 43.54 | 43.92 | 42.58 | 42.58 | 42.58 | -1.93% | 903 |
| Jul 22, 2025 | 44.44 | 44.44 | 43.42 | 43.42 | 43.42 | -2.78% | 923 |
| Jul 21, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.11% | - |