SMA Solar Technology AG (BIT:1S)
Italy · Delayed Price · Currency is EUR 21.28
+0.26 (1.24%)
Last updated: Aug 12, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.40 | 21.46 | 21.16 | 21.28 | - | 1.24% | 1,140 |
| Aug 11, 2025 | 22.18 | 22.18 | 20.68 | 21.02 | - | -7.73% | 309 |
| Aug 8, 2025 | 22.60 | 23.42 | 20.98 | 22.78 | - | 10.69% | 821 |
| Aug 7, 2025 | 18.78 | 20.58 | 18.58 | 20.58 | - | 7.24% | 4,260 |
| Aug 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | - | - |
| Aug 5, 2025 | 19.29 | 19.29 | 19.09 | 19.19 | - | -0.05% | 110 |
| Aug 4, 2025 | 19.01 | 19.20 | 19.01 | 19.20 | - | -2.98% | 100 |
| Aug 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 31, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 30, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 29, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Jul 23, 2025 | 19.98 | 19.98 | 19.79 | 19.79 | - | -2.42% | 15 |
| Jul 22, 2025 | 19.20 | 20.28 | 19.20 | 20.28 | - | 1.00% | 320 |
| Jul 21, 2025 | 20.90 | 20.96 | 19.98 | 20.08 | - | -3.65% | 1,711 |
| Jul 18, 2025 | 19.83 | 21.10 | 19.66 | 20.84 | - | -8.52% | 445 |
| Jul 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Jul 16, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Jul 15, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Jul 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Jul 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Jul 10, 2025 | 22.92 | 22.92 | 22.46 | 22.78 | - | 1.61% | 465 |
| Jul 9, 2025 | 22.22 | 22.42 | 21.90 | 22.42 | - | -8.42% | 825 |
| Jul 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | - | - |
| Jul 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | - | - |
| Jul 4, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | - | - |
| Jul 3, 2025 | 23.90 | 24.48 | 23.48 | 24.48 | - | 2.09% | 462 |
| Jul 2, 2025 | 23.30 | 24.24 | 23.30 | 23.98 | - | 12.79% | 204 |
| Jul 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | - | - |
| Jun 30, 2025 | 21.18 | 21.36 | 20.64 | 21.26 | - | -2.74% | 1,553 |
| Jun 27, 2025 | 22.04 | 22.04 | 21.86 | 21.86 | - | 6.01% | 250 |
| Jun 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | - | - |
| Jun 25, 2025 | 21.14 | 21.14 | 20.62 | 20.62 | - | 16.10% | 110 |
| Jun 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jun 23, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | - | - | - |
| Jun 20, 2025 | 17.64 | 18.06 | 17.64 | 17.76 | - | -3.84% | 150 |
| Jun 19, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | - | - |
| Jun 18, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | - | - |
| Jun 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | - | - |
| Jun 16, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | - | - | - |
| Jun 13, 2025 | 18.30 | 18.47 | 18.30 | 18.47 | - | -7.37% | 150 |
| Jun 12, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | - | - |
| Jun 11, 2025 | 20.08 | 20.08 | 19.94 | 19.94 | - | 0.15% | 31 |
| Jun 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | - | - |
| Jun 9, 2025 | 20.08 | 20.08 | 19.91 | 19.91 | - | 2.84% | 77 |
| Jun 6, 2025 | 19.44 | 19.44 | 19.31 | 19.36 | - | -0.72% | 295 |
| Jun 5, 2025 | 18.55 | 19.50 | 18.24 | 19.50 | - | 6.09% | 200 |
| Jun 4, 2025 | 18.04 | 18.38 | 18.04 | 18.38 | - | 2.68% | 150 |