SMA Solar Technology AG (BIT:1S)
Italy · Delayed Price · Currency is EUR 21.54
-0.58 (-2.62%)
Last updated: Sep 19, 2025, 4:44 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22.10 | 22.10 | 21.52 | 21.66 | 21.66 | -2.08% | 270 |
| Sep 18, 2025 | 22.16 | 22.52 | 22.16 | 22.12 | 22.12 | 3.17% | 1,213 |
| Sep 17, 2025 | 21.64 | 21.64 | 21.58 | 21.44 | 21.44 | 0.47% | 255 |
| Sep 16, 2025 | 21.16 | 21.58 | 20.90 | 21.34 | 21.34 | 1.91% | 589 |
| Sep 15, 2025 | 19.31 | 20.92 | 19.31 | 20.94 | 20.94 | 15.05% | 1,805 |
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.17% | - |
| Sep 11, 2025 | 18.39 | 18.39 | 18.39 | 17.99 | 17.99 | -1.96% | 5 |
| Sep 10, 2025 | 18.38 | 18.67 | 18.38 | 18.35 | 18.35 | 1.05% | 1,074 |
| Sep 9, 2025 | 18.32 | 18.32 | 18.13 | 18.16 | 18.16 | -3.20% | 310 |
| Sep 8, 2025 | 19.14 | 19.34 | 18.83 | 18.76 | 18.76 | -2.29% | 1,237 |
| Sep 5, 2025 | 17.81 | 19.20 | 17.81 | 19.20 | 19.20 | 9.15% | 1,983 |
| Sep 4, 2025 | 16.66 | 17.59 | 16.66 | 17.59 | 17.59 | 7.85% | 2,507 |
| Sep 3, 2025 | 16.25 | 16.41 | 15.85 | 16.31 | 16.31 | 2.58% | 4,363 |
| Sep 2, 2025 | 16.40 | 16.42 | 15.46 | 15.90 | 15.90 | -29.27% | 4,194 |
| Sep 1, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.66% | - |
| Aug 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.61% | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% | - |
| Aug 27, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.12% | - |
| Aug 26, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.22% | - |
| Aug 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.54% | - |
| Aug 22, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 5.07% | - |
| Aug 21, 2025 | 22.82 | 22.82 | 22.82 | 22.48 | 22.48 | -5.31% | 9 |
| Aug 20, 2025 | 24.08 | 24.08 | 23.34 | 23.74 | 23.74 | -0.67% | 77 |
| Aug 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.01% | - |
| Aug 18, 2025 | 23.32 | 24.12 | 23.32 | 23.66 | 23.66 | 11.92% | 646 |
| Aug 14, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.58% | - |
| Aug 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.94% | - |
| Aug 12, 2025 | 21.40 | 21.46 | 21.16 | 21.28 | 21.28 | 1.24% | 1,140 |
| Aug 11, 2025 | 22.18 | 22.18 | 20.68 | 21.02 | 21.02 | -7.73% | 309 |
| Aug 8, 2025 | 22.60 | 23.42 | 20.98 | 22.78 | 22.78 | 10.69% | 821 |
| Aug 7, 2025 | 18.78 | 20.28 | 18.58 | 20.58 | 20.58 | 7.69% | 4,260 |
| Aug 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% | - |
| Aug 5, 2025 | 19.29 | 19.29 | 19.09 | 19.19 | 19.19 | -0.05% | 110 |
| Aug 4, 2025 | 19.01 | 19.01 | 19.01 | 19.20 | 19.20 | -0.47% | 100 |
| Aug 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -4.60% | - |
| Jul 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.69% | - |
| Jul 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.38% | - |
| Jul 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.48% | - |
| Jul 28, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.85% | - |
| Jul 25, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.83% | - |
| Jul 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.90% | - |
| Jul 23, 2025 | 19.98 | 19.98 | 19.98 | 19.79 | 19.79 | -2.42% | 15 |
| Jul 22, 2025 | 19.20 | 20.10 | 19.20 | 20.28 | 20.28 | 1.00% | 320 |
| Jul 21, 2025 | 20.90 | 20.96 | 19.98 | 20.08 | 20.08 | -3.65% | 1,711 |
| Jul 18, 2025 | 19.83 | 21.10 | 19.66 | 20.84 | 20.84 | -4.75% | 445 |
| Jul 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.30% | - |
| Jul 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.31% | - |
| Jul 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 3.33% | - |
| Jul 14, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -2.70% | - |
| Jul 11, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.46% | - |