SMA Solar Technology AG (BIT:1S)
Italy · Delayed Price · Currency is EUR 23.04
+0.16 (0.70%)
At close: Oct 10, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.02 | 23.02 | 23.02 | 23.04 | 23.04 | -1.62% | 100 |
| Oct 9, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.36% | - |
| Oct 8, 2025 | 23.32 | 23.32 | 23.32 | 22.88 | 22.88 | -1.21% | 5 |
| Oct 7, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.53% | - |
| Oct 6, 2025 | 23.10 | 23.10 | 23.00 | 23.52 | 23.52 | -1.09% | 200 |
| Oct 3, 2025 | 23.02 | 23.40 | 22.92 | 23.78 | 23.78 | 2.85% | 564 |
| Oct 2, 2025 | 22.18 | 22.34 | 22.18 | 23.12 | 23.12 | 4.81% | 1,817 |
| Oct 1, 2025 | 21.64 | 22.28 | 21.64 | 22.06 | 22.06 | 2.89% | 435 |
| Sep 30, 2025 | 20.72 | 21.26 | 20.72 | 21.44 | 21.44 | 1.90% | 858 |
| Sep 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.96% | - |
| Sep 26, 2025 | 20.62 | 20.62 | 20.62 | 20.84 | 20.84 | 0.19% | 21 |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% | - |
| Sep 24, 2025 | 20.46 | 20.80 | 20.40 | 20.76 | 20.76 | 1.47% | 1,999 |
| Sep 23, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.92% | - |
| Sep 22, 2025 | 20.80 | 20.80 | 20.72 | 20.86 | 20.86 | -3.69% | 220 |
| 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% | - |