Siltronic AG - WAF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.1	54	54	54.8	53.25	59,047
February 19, 2026	53.15	54.4	54.4	54.5	52.2	47,831
February 18, 2026	53.55	53.15	53.15	54.4	52.2	81,829
February 17, 2026	51.15	52.55	52.55	53.45	50.6	59,100
February 16, 2026	51.4	51.55	51.55	51.55	49.98	36,120
February 13, 2026	51.4	51.05	51.05	51.55	47.6	203,744
February 12, 2026	56.5	51.4	51.4	56.95	50.45	232,377
February 11, 2026	55.95	57.9	57.9	58.9	55.6	93,606
February 10, 2026	53.65	56.45	56.45	56.75	53.3	88,782
February 09, 2026	52.45	53.55	53.55	54.7	51.55	79,272
February 06, 2026	49.98	52.15	52.15	52.4	49.46	41,219
February 05, 2026	48.88	50.65	50.65	52.05	48.88	62,959
February 04, 2026	48.18	48.66	48.66	50.45	47.44	76,318
February 03, 2026	51.5	47.82	47.82	52.05	46.62	204,552
February 02, 2026	50.5	52.05	52.05	53	49.98	87,731
January 30, 2026	51.9	52.6	52.6	53.4	51.3	45,162
January 29, 2026	54.6	51.8	51.8	56.6	50.9	145,248
January 28, 2026	55.65	55.85	55.85	56.95	54.8	114,282
January 27, 2026	55	54.65	54.65	55.35	53.8	52,993
January 26, 2026	53.25	54.6	54.6	54.6	53	31,663
January 23, 2026	54.2	53.4	53.4	54.2	53.1	47,651
January 22, 2026	53.35	54.65	54.65	55.65	53.1	58,597
January 21, 2026	51	52.6	52.6	52.65	49.36	66,491
January 20, 2026	52.1	50.9	50.9	52.15	49.5	119,731
January 19, 2026	53.7	52.5	52.5	53.7	52.25	46,570
January 16, 2026	56.95	55.25	55.25	56.95	54.5	59,911
January 15, 2026	56.1	55.75	55.75	57.3	55.1	87,112
January 14, 2026	55.65	54.1	54.1	56	52.5	48,740
January 13, 2026	53.75	54.05	54.05	54.65	52.75	40,169
January 12, 2026	51.85	53.3	53.3	53.85	51.4	83,902
January 09, 2026	52.25	51.55	51.55	52.5	49	161,864
January 08, 2026	56.1	51.8	51.8	57.4	51.7	113,898
January 07, 2026	53.7	53.95	53.95	54.55	53	50,386
January 06, 2026	54.25	53.7	53.7	55.05	52.65	68,783
January 05, 2026	52.2	55	55	55.55	52.15	131,647
January 02, 2026	49.1	51	51	51.45	48.72	76,259
December 30, 2025	46.9	48.9	48.9	49.12	46.6	29,421
December 29, 2025	46.52	47.18	47.18	47.26	46.22	31,392
December 23, 2025	45.66	46.6	46.6	46.74	45.58	34,225
December 22, 2025	46.22	45.9	45.9	46.72	45.26	23,341
December 19, 2025	46.04	46.22	46.22	46.9	45.64	45,085
December 18, 2025	45.24	46.02	46.02	46.48	44.64	55,822
December 17, 2025	47.38	45.78	45.78	47.7	45.26	69,995
December 16, 2025	46.98	47.28	47.28	49.2	46.96	49,087
December 15, 2025	47.62	48.34	48.34	48.44	47.2	30,552
December 12, 2025	48	47.6	47.6	48.64	47.38	36,878
December 11, 2025	46.64	47.88	47.88	48.34	46.36	23,207
December 10, 2025	48.4	47.52	47.52	48.74	47.52	21,061
December 09, 2025	47.34	48.2	48.2	49.02	47.34	51,627
December 08, 2025	49.22	47.9	47.9	49.22	47.32	37,413
December 05, 2025	49.82	49.26	49.26	50	49.2	43,203
December 04, 2025	50.85	49.42	49.42	51.35	49	34,011
December 03, 2025	48.62	49.9	49.9	50.8	48.62	35,348
December 02, 2025	50	49.08	49.08	51.2	48.82	43,819
December 01, 2025	48.58	50.05	50.05	50.5	47.42	67,872
November 28, 2025	48.6	49.12	49.12	49.3	48.26	46,192
November 27, 2025	47.48	48.54	48.54	48.54	47.18	33,625
November 26, 2025	45.02	46.96	46.96	47.42	44.46	106,203
November 25, 2025	43.22	44.12	44.12	44.54	42.8	34,638
November 24, 2025	43.44	43.14	43.14	44.04	42.48	85,585

Siltronic AG (WAF.DE) XETRA