SMA Solar Technology AG (BIT:1S)
Italy · Delayed Price · Currency is EUR 32.32
+1.76 (5.76%)
At close: Nov 17, 2025
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 32.84 | 32.84 | 32.80 | 31.82 | 31.82 | -7.39% | 170 |
| Nov 20, 2025 | 37.00 | 37.00 | 34.42 | 34.36 | 34.36 | -1.83% | 1,184 |
| Nov 19, 2025 | 32.40 | 35.86 | 32.40 | 35.00 | 35.00 | 13.34% | 1,355 |
| Nov 18, 2025 | 31.52 | 31.52 | 31.52 | 30.88 | 30.88 | -4.46% | 4 |
| Nov 17, 2025 | 31.42 | 32.30 | 31.42 | 32.32 | 32.32 | 5.76% | 1,622 |
| Nov 14, 2025 | 28.50 | 30.50 | 28.50 | 30.56 | 30.56 | 5.31% | 2,879 |
| Nov 13, 2025 | 28.94 | 29.86 | 28.44 | 29.02 | 29.02 | -4.29% | 2,832 |
| Nov 12, 2025 | 30.52 | 31.10 | 30.34 | 30.32 | 30.32 | 2.43% | 345 |
| Nov 11, 2025 | 27.88 | 30.28 | 27.88 | 29.60 | 29.60 | 4.67% | 743 |
| Nov 10, 2025 | 28.62 | 28.64 | 28.50 | 28.28 | 28.28 | 1.95% | 476 |
| Nov 7, 2025 | 28.06 | 28.06 | 28.06 | 27.74 | 27.74 | -1.98% | 120 |
| Nov 6, 2025 | 27.26 | 28.32 | 27.26 | 28.30 | 28.30 | 5.05% | 1,447 |
| Nov 5, 2025 | 25.86 | 26.14 | 25.86 | 26.94 | 26.94 | 4.18% | 989 |
| Nov 4, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.45% | - |
| Nov 3, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.31% | 200 |
| Oct 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.85% | - |
| Oct 30, 2025 | 28.16 | 28.16 | 26.60 | 26.66 | 26.66 | -0.67% | 426 |
| Oct 29, 2025 | 26.80 | 27.00 | 26.80 | 26.84 | 26.84 | -0.15% | 95 |
| Oct 28, 2025 | 25.92 | 26.50 | 25.78 | 26.88 | 26.88 | 4.27% | 1,246 |
| Oct 27, 2025 | 22.80 | 25.44 | 22.80 | 25.78 | 25.78 | 11.89% | 384 |
| Oct 24, 2025 | 22.92 | 23.44 | 22.92 | 23.04 | 23.04 | 5.49% | 596 |
| Oct 23, 2025 | 22.18 | 22.18 | 22.18 | 21.84 | 21.84 | -2.15% | 203 |
| Oct 22, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.45% | - |
| Oct 21, 2025 | 22.30 | 22.96 | 22.30 | 22.88 | 22.88 | 0.18% | 390 |
| Oct 20, 2025 | 23.08 | 23.08 | 23.08 | 22.84 | 22.84 | -0.52% | 50 |
| Oct 17, 2025 | 23.30 | 23.30 | 23.30 | 22.96 | 22.96 | -3.85% | 16 |
| Oct 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.34% | - |
| Oct 15, 2025 | 23.92 | 23.92 | 23.92 | 23.80 | 23.80 | 4.20% | 1 |
| Oct 14, 2025 | 22.60 | 23.08 | 22.52 | 22.84 | 22.84 | -1.55% | 645 |
| Oct 13, 2025 | 22.94 | 22.94 | 22.94 | 23.20 | 23.20 | 0.69% | 500 |
| 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 |