SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	32.94	32.94	32.36	32.46	32.46	-4.53%	181
Dec 17, 2025	34.78	34.78	33.80	34.00	34.00	-1.79%	325
Dec 16, 2025	36.90	36.90	36.90	34.62	34.62	-4.79%	15
Dec 15, 2025	36.90	36.90	36.90	36.36	36.36	-1.36%	20
Dec 12, 2025	37.38	37.38	37.20	36.86	36.86	1.49%	123
Dec 11, 2025	36.86	37.16	36.60	36.32	36.32	-2.16%	623
Dec 10, 2025	36.60	37.14	36.46	37.12	37.12	4.09%	757
Dec 9, 2025	34.66	34.66	34.66	35.66	35.66	3.84%	120
Dec 8, 2025	36.18	37.04	36.18	34.34	34.34	-1.27%	420
Dec 5, 2025	36.32	36.32	35.46	34.78	34.78	-4.29%	192
Dec 4, 2025	35.68	36.44	35.68	36.34	36.34	3.59%	179
Dec 3, 2025	34.40	35.18	34.40	35.08	35.08	4.53%	1,139
Dec 2, 2025	33.26	33.26	33.26	33.56	33.56	4.22%	150
Dec 1, 2025	34.16	34.16	33.48	32.20	32.20	-6.94%	150
Nov 28, 2025	34.12	34.70	33.90	34.60	34.60	2.91%	470
Nov 27, 2025	31.98	33.44	31.98	33.62	33.62	7.62%	422
Nov 26, 2025	31.62	31.62	31.22	31.24	31.24	-0.76%	303