Sino-American Silicon Products Inc. (LUX:SIAMS)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 3.300
-0.060 (-1.79%)
At close: Dec 5, 2025
LUX:SIAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Dec 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Dec 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Nov 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Nov 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Nov 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Nov 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Nov 17, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Nov 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Nov 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Nov 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.99% | - |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Nov 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Nov 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Oct 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 30, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Oct 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Oct 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Oct 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.43% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Oct 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.32% | - |
| Oct 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Oct 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Oct 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Oct 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Sep 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Sep 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Sep 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Sep 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Sep 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 7.29% | - |
| Sep 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Sep 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 10.06% | - |
| Sep 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Sep 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 5.99% | - |
| Sep 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Sep 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Sep 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Sep 5, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Sep 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Sep 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Aug 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Aug 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Aug 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Aug 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Aug 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Aug 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Aug 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Aug 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Aug 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Aug 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Aug 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Aug 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| Aug 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Aug 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Aug 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Aug 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Jul 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jul 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Jul 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Jul 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jul 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.76 | 3.70 | -2.08% | - |
| Jul 21, 2025 | 3.77 | 3.77 | 3.77 | 3.84 | 3.77 | 0.52% | - |
| Jul 18, 2025 | 3.76 | 3.76 | 3.76 | 3.82 | 3.75 | 2.69% | - |
| Jul 17, 2025 | 3.66 | 3.66 | 3.66 | 3.72 | 3.66 | 10.06% | - |
| Jul 16, 2025 | 3.32 | 3.32 | 3.32 | 3.38 | 3.32 | 3.05% | - |
| Jul 15, 2025 | 3.22 | 3.22 | 3.22 | 3.28 | 3.22 | 0.61% | - |