SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.64	31.64	30.02	29.98	29.98	-5.66%	134
Mar 4, 2026	28.90	28.90	28.90	31.78	31.78	9.59%	59
Mar 3, 2026	30.70	32.80	30.20	29.00	29.00	-3.72%	2,038
Mar 2, 2026	30.32	30.62	29.48	30.12	30.12	-5.16%	659
Feb 27, 2026	33.22	33.22	32.60	31.76	31.76	-2.87%	820
Feb 26, 2026	32.74	32.76	32.50	32.70	32.70	-	641
Feb 25, 2026	32.36	32.36	32.26	32.70	32.70	3.61%	287
Feb 24, 2026	31.10	31.80	31.10	31.56	31.56	-0.25%	875
Feb 23, 2026	32.00	32.00	31.22	31.64	31.64	-3.18%	249
Feb 20, 2026	32.52	32.86	32.52	32.68	32.68	-1.21%	97
Feb 19, 2026	33.08	33.08	33.08	33.08	33.08	-3.67%	-
Feb 18, 2026	33.06	33.76	32.64	34.34	34.34	5.02%	1,982
Feb 17, 2026	33.90	33.90	32.30	32.70	32.70	-3.25%	461
Feb 16, 2026	33.64	33.64	33.02	33.80	33.80	1.02%	223
Feb 13, 2026	32.06	32.06	32.06	33.46	33.46	2.07%	312
Feb 12, 2026	35.24	35.24	35.24	32.78	32.78	-5.53%	150
Feb 11, 2026	34.40	35.00	33.52	34.70	34.70	0.87%	720
Feb 10, 2026	32.14	34.50	32.14	34.40	34.40	6.57%	1,089
Feb 9, 2026	32.54	32.64	31.44	32.28	32.28	-4.38%	335
Feb 6, 2026	33.06	33.06	33.06	33.76	33.76	0.24%	22
Feb 5, 2026	33.68	33.68	33.68	33.68	33.68	-1.86%	-
Feb 4, 2026	35.72	35.88	35.24	34.32	34.32	-4.13%	898
Feb 3, 2026	36.16	36.16	36.16	35.80	35.80	-1.00%	1
Feb 2, 2026	36.16	36.16	36.16	36.16	36.16	-2.59%	-
Jan 30, 2026	36.58	36.94	36.58	37.12	37.12	1.14%	38
Jan 29, 2026	38.54	38.54	36.42	36.70	36.70	-3.27%	639
Jan 28, 2026	38.00	38.00	37.74	37.94	37.94	-1.09%	101
Jan 27, 2026	37.10	37.34	37.10	38.36	38.36	2.73%	2
Jan 26, 2026	38.50	38.50	36.66	37.34	37.34	-3.36%	81
Jan 23, 2026	38.24	38.80	38.24	38.64	38.64	1.95%	377
Jan 22, 2026	35.86	38.04	35.86	37.90	37.90	10.30%	481
Jan 21, 2026	34.04	34.12	34.00	34.36	34.36	0.76%	2,525
Jan 20, 2026	33.78	33.78	33.78	34.10	34.10	0.59%	4
Jan 19, 2026	33.90	33.90	33.90	33.90	33.90	0.53%	-
Jan 16, 2026	33.72	33.72	33.72	33.72	33.72	1.20%	-
Jan 15, 2026	32.84	32.84	32.84	33.32	33.32	1.83%	353
Jan 14, 2026	33.58	33.58	32.52	32.72	32.72	-4.16%	810
Jan 13, 2026	33.40	33.42	32.80	34.14	34.14	-4.69%	534
Jan 12, 2026	35.72	35.72	35.72	35.82	35.82	-1.76%	15
Jan 9, 2026	36.70	36.70	36.70	36.46	36.46	-2.46%	111
Jan 8, 2026	37.24	37.24	37.24	37.38	37.38	-0.80%	39
Jan 7, 2026	37.68	37.68	37.68	37.68	37.68	3.63%	-
Jan 6, 2026	36.24	36.26	36.24	36.36	36.36	-1.68%	27
Jan 5, 2026	37.34	37.44	37.08	36.98	36.98	3.76%	287
Jan 2, 2026	34.06	34.06	34.06	35.64	35.64	4.58%	75
Dec 30, 2025	33.44	33.44	33.44	34.08	34.08	2.34%	15
Dec 29, 2025	33.30	33.30	33.30	33.30	33.30	0.85%	-
Dec 23, 2025	33.24	33.24	33.12	33.02	33.02	-1.32%	400
Dec 22, 2025	32.80	32.80	32.80	33.46	33.46	3.27%	180
Dec 19, 2025	31.88	31.88	31.88	32.40	32.40	-0.18%	2