Siltronic AG (VIE:WAF)
Austria
· Delayed Price · Currency is EUR 50.95
-1.60 (-3.04%)
At close: Mar 6, 2026
Siltronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.55 | 51.55 | 49.30 | 50.95 | 50.95 | -3.04% | 996 |
| Mar 5, 2026 | 54.35 | 54.80 | 52.55 | 52.55 | 52.55 | -1.41% | 1,216 |
| Mar 4, 2026 | 53.25 | 54.90 | 52.15 | 53.30 | 53.30 | 0.66% | 1,659 |
| Mar 3, 2026 | 53.65 | 53.65 | 51.55 | 52.95 | 52.95 | -4.25% | 996 |
| Mar 2, 2026 | 54.75 | 56.10 | 54.70 | 55.30 | 55.30 | -3.91% | 960 |
| Feb 27, 2026 | 57.80 | 57.80 | 56.75 | 57.55 | 57.55 | -0.26% | 477 |
| Feb 26, 2026 | 54.75 | 58.20 | 54.75 | 57.70 | 57.70 | 5.68% | 834 |
| Feb 25, 2026 | 54.80 | 54.85 | 54.35 | 54.60 | 54.60 | -0.09% | 244 |
| Feb 24, 2026 | 54.35 | 55.45 | 54.35 | 54.65 | 54.65 | 1.20% | - |
| Feb 23, 2026 | 53.60 | 54.15 | 53.25 | 54.00 | 54.00 | -0.64% | - |
| Feb 20, 2026 | 54.30 | 54.35 | 53.65 | 54.35 | 54.35 | 0.46% | - |
| Feb 19, 2026 | 52.30 | 54.25 | 52.30 | 54.10 | 54.10 | 1.69% | 740 |
| Feb 18, 2026 | 52.80 | 53.50 | 52.65 | 53.20 | 53.20 | 0.66% | 480 |
| Feb 17, 2026 | 51.40 | 53.30 | 51.25 | 52.85 | 52.85 | 3.22% | 300 |
| Feb 16, 2026 | 50.35 | 51.20 | 50.00 | 51.20 | 51.20 | 5.57% | 520 |
| Feb 13, 2026 | 49.88 | 50.65 | 48.48 | 48.50 | 48.50 | -4.90% | 1,598 |
| Feb 12, 2026 | 56.50 | 56.50 | 51.00 | 51.00 | 51.00 | -12.37% | 800 |
| Feb 11, 2026 | 56.50 | 58.45 | 56.10 | 58.20 | 58.20 | 3.47% | 648 |
| Feb 10, 2026 | 53.40 | 56.25 | 53.40 | 56.25 | 56.25 | 4.75% | - |
| Feb 9, 2026 | 52.40 | 53.90 | 52.40 | 53.70 | 53.70 | 3.27% | 100 |
| Feb 6, 2026 | 50.05 | 52.00 | 50.05 | 52.00 | 52.00 | 2.56% | - |
| Feb 5, 2026 | 49.76 | 51.45 | 49.76 | 50.70 | 50.70 | 4.32% | 320 |
| Feb 4, 2026 | 47.74 | 50.20 | 47.62 | 48.60 | 48.60 | 1.38% | 996 |
| Feb 3, 2026 | 50.25 | 51.35 | 47.72 | 47.94 | 47.94 | -8.42% | 966 |
| Feb 2, 2026 | 51.15 | 52.35 | 50.35 | 52.35 | 52.35 | -0.48% | - |
| Jan 30, 2026 | 51.35 | 52.60 | 51.35 | 52.60 | 52.60 | 0.29% | - |
| Jan 29, 2026 | 56.75 | 56.75 | 52.25 | 52.45 | 52.45 | -7.25% | - |
| Jan 28, 2026 | 55.25 | 56.55 | 55.25 | 56.55 | 56.55 | 3.95% | - |
| Jan 27, 2026 | 54.45 | 54.45 | 54.05 | 54.40 | 54.40 | 0.28% | - |
| Jan 26, 2026 | 53.10 | 54.25 | 53.10 | 54.25 | 54.25 | 1.40% | 44 |
| Jan 23, 2026 | 53.85 | 54.15 | 53.50 | 53.50 | 53.50 | -1.83% | 160 |
| Jan 22, 2026 | 53.90 | 55.10 | 53.90 | 54.50 | 54.50 | 3.61% | - |
| Jan 21, 2026 | 50.50 | 52.60 | 49.52 | 52.60 | 52.60 | 3.04% | 480 |
| Jan 20, 2026 | 49.50 | 51.05 | 49.50 | 51.05 | 51.05 | -3.86% | 312 |
| Jan 19, 2026 | 53.20 | 53.35 | 52.50 | 53.10 | 53.10 | -3.45% | - |
| Jan 16, 2026 | 56.45 | 56.45 | 54.75 | 55.00 | 55.00 | -1.70% | 320 |
| Jan 15, 2026 | 55.95 | 56.60 | 55.40 | 55.95 | 55.95 | 4.19% | 1,242 |
| Jan 14, 2026 | 55.15 | 55.15 | 52.70 | 53.70 | 53.70 | -0.83% | 50 |
| Jan 13, 2026 | 53.70 | 54.15 | 53.15 | 54.15 | 54.15 | 1.31% | 338 |
| Jan 12, 2026 | 51.50 | 53.50 | 51.50 | 53.45 | 53.45 | 3.99% | 279 |
| Jan 9, 2026 | 52.15 | 52.15 | 49.36 | 51.40 | 51.40 | -2.47% | 984 |
| Jan 8, 2026 | 54.70 | 55.90 | 52.70 | 52.70 | 52.70 | -2.23% | 1,082 |
| Jan 7, 2026 | 53.80 | 54.45 | 53.15 | 53.90 | 53.90 | -0.19% | 320 |
| Jan 6, 2026 | 54.30 | 54.30 | 53.30 | 54.00 | 54.00 | -1.37% | - |
| Jan 5, 2026 | 53.15 | 55.30 | 53.15 | 54.75 | 54.75 | 7.67% | - |
| Jan 2, 2026 | 48.62 | 50.85 | 48.62 | 50.85 | 50.85 | 5.85% | - |
| Dec 30, 2025 | 46.72 | 48.04 | 46.72 | 48.04 | 48.04 | 2.43% | - |
| Dec 29, 2025 | 46.42 | 46.94 | 46.42 | 46.90 | 46.90 | 0.86% | - |
| Dec 23, 2025 | 45.84 | 46.54 | 45.84 | 46.50 | 46.50 | 1.80% | - |
| Dec 22, 2025 | 46.54 | 46.54 | 45.48 | 45.68 | 45.68 | -0.65% | - |
| Dec 19, 2025 | 46.24 | 46.78 | 45.82 | 45.98 | 45.98 | -0.61% | - |
| Dec 18, 2025 | 45.34 | 46.26 | 44.96 | 46.26 | 46.26 | 1.94% | - |
| Dec 17, 2025 | 47.28 | 47.28 | 45.38 | 45.38 | 45.38 | -4.82% | 330 |
| Dec 16, 2025 | 47.26 | 49.04 | 47.26 | 47.68 | 47.68 | -1.45% | - |
| Dec 15, 2025 | 47.48 | 48.38 | 47.26 | 48.38 | 48.38 | 1.72% | - |
| Dec 12, 2025 | 48.26 | 48.30 | 47.56 | 47.56 | 47.56 | -0.50% | - |
| Dec 11, 2025 | 47.30 | 48.20 | 47.30 | 47.80 | 47.80 | -0.17% | - |
| Dec 10, 2025 | 48.34 | 48.34 | 47.68 | 47.88 | 47.88 | -0.66% | - |
| Dec 9, 2025 | 47.98 | 48.20 | 47.94 | 48.20 | 48.20 | 0.75% | - |
| Dec 8, 2025 | 48.12 | 48.78 | 47.84 | 47.84 | 47.84 | -3.66% | - |
| Dec 5, 2025 | 50.05 | 50.05 | 49.62 | 49.66 | 49.66 | 0.85% | - |
| Dec 4, 2025 | 51.20 | 51.20 | 49.24 | 49.24 | 49.24 | -1.40% | - |
| Dec 3, 2025 | 50.15 | 50.50 | 49.20 | 49.94 | 49.94 | 1.84% | - |
| Dec 2, 2025 | 49.88 | 50.65 | 49.04 | 49.04 | 49.04 | -2.21% | 52 |
| Dec 1, 2025 | 48.94 | 50.15 | 48.94 | 50.15 | 50.15 | 2.22% | 1,167 |
| Nov 28, 2025 | 48.74 | 49.06 | 48.50 | 49.06 | 49.06 | 1.57% | - |
| Nov 27, 2025 | 47.20 | 48.30 | 47.20 | 48.30 | 48.30 | 2.94% | - |
| Nov 26, 2025 | 45.18 | 47.10 | 45.08 | 46.92 | 46.92 | 6.44% | 1,280 |
| Nov 25, 2025 | 43.36 | 44.52 | 43.26 | 44.08 | 44.08 | 2.08% | 990 |
| Nov 24, 2025 | 43.88 | 43.88 | 42.62 | 43.18 | 43.18 | 1.17% | 330 |
| Nov 21, 2025 | 41.98 | 42.70 | 41.98 | 42.68 | 42.68 | -2.51% | - |
| Nov 20, 2025 | 45.82 | 45.82 | 43.78 | 43.78 | 43.78 | -1.84% | - |
| Nov 19, 2025 | 43.12 | 44.60 | 43.12 | 44.60 | 44.60 | 3.58% | 563 |
| Nov 18, 2025 | 43.46 | 43.46 | 42.84 | 43.06 | 43.06 | -2.36% | 165 |
| Nov 17, 2025 | 44.50 | 44.50 | 43.94 | 44.10 | 44.10 | -1.03% | - |
| Nov 14, 2025 | 43.44 | 44.56 | 43.06 | 44.56 | 44.56 | 2.20% | 495 |
| Nov 13, 2025 | 44.64 | 44.70 | 43.60 | 43.60 | 43.60 | -0.64% | - |
| Nov 12, 2025 | 43.90 | 43.90 | 43.58 | 43.88 | 43.88 | -2.45% | - |
| Nov 11, 2025 | 45.72 | 45.72 | 44.66 | 44.98 | 44.98 | -2.68% | - |
| Nov 10, 2025 | 47.28 | 48.14 | 46.22 | 46.22 | 46.22 | 1.63% | - |
| Nov 7, 2025 | 46.96 | 46.96 | 45.48 | 45.48 | 45.48 | -0.79% | - |
| Nov 6, 2025 | 49.02 | 49.02 | 45.84 | 45.84 | 45.84 | -6.49% | 206 |
| Nov 5, 2025 | 50.45 | 50.45 | 49.02 | 49.02 | 49.02 | -3.98% | 23 |
| Nov 4, 2025 | 51.80 | 52.00 | 51.05 | 51.05 | 51.05 | -3.13% | - |
| Nov 3, 2025 | 53.65 | 54.05 | 52.70 | 52.70 | 52.70 | -2.14% | - |
| Oct 31, 2025 | 56.30 | 56.30 | 53.85 | 53.85 | 53.85 | -4.94% | - |
| Oct 30, 2025 | 57.70 | 57.70 | 56.35 | 56.65 | 56.65 | -2.24% | - |
| Oct 29, 2025 | 58.20 | 59.15 | 57.30 | 57.95 | 57.95 | 2.39% | 922 |
| Oct 28, 2025 | 59.45 | 60.85 | 56.15 | 56.60 | 56.60 | -3.74% | 3,356 |
| Oct 27, 2025 | 60.40 | 60.40 | 58.80 | 58.80 | 58.80 | - | - |
| Oct 24, 2025 | 55.85 | 58.80 | 55.85 | 58.80 | 58.80 | 7.30% | - |
| Oct 23, 2025 | 55.35 | 55.35 | 53.85 | 54.80 | 54.80 | -0.27% | 165 |
| Oct 22, 2025 | 56.00 | 56.00 | 54.85 | 54.95 | 54.95 | -3.93% | - |
| Oct 21, 2025 | 59.10 | 59.25 | 57.20 | 57.20 | 57.20 | -3.62% | 333 |
| Oct 20, 2025 | 58.20 | 59.35 | 57.60 | 59.35 | 59.35 | 9.20% | - |
| Oct 17, 2025 | 54.20 | 54.45 | 53.70 | 54.35 | 54.35 | -2.34% | - |
| Oct 16, 2025 | 55.45 | 55.65 | 54.55 | 55.65 | 55.65 | 1.09% | - |
| Oct 15, 2025 | 56.40 | 56.40 | 55.05 | 55.05 | 55.05 | 0.92% | 204 |
| Oct 14, 2025 | 55.15 | 55.15 | 54.45 | 54.55 | 54.55 | -2.24% | 330 |
| Oct 13, 2025 | 55.10 | 56.00 | 54.80 | 55.80 | 55.80 | 3.81% | 1,027 |