SMA Solar Technology AG (BIT:1S)
Italy · Delayed Price · Currency is EUR 60.30
+4.65 (8.36%)
At close: Sep 7, 2026
BIT:1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.30% | - |
| Sep 3, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 3.68% | - |
| Sep 2, 2026 | 55.85 | 55.85 | 55.55 | 55.65 | 55.65 | -3.97% | 217 |
| Sep 1, 2026 | 59.80 | 59.80 | 59.00 | 57.95 | 57.95 | -2.52% | 13 |
| Aug 31, 2026 | 58.65 | 58.65 | 58.65 | 59.45 | 59.45 | 3.75% | 5 |
| Aug 28, 2026 | 57.70 | 57.70 | 57.20 | 57.30 | 57.30 | 2.32% | 9 |
| Aug 27, 2026 | 56.80 | 56.80 | 56.10 | 56.00 | 56.00 | 2.94% | 15 |
| Aug 26, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.07% | - |
| Aug 25, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.46% | - |
| Aug 24, 2026 | 54.50 | 54.50 | 54.50 | 54.75 | 54.75 | -3.10% | 25 |
| Aug 21, 2026 | 58.05 | 58.05 | 58.05 | 56.50 | 56.50 | -1.40% | 15 |
| Aug 20, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.09% | - |
| Aug 19, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 2.14% | - |
| Aug 18, 2026 | 57.20 | 57.20 | 55.40 | 56.05 | 56.05 | -2.86% | 87 |
| Aug 17, 2026 | 59.05 | 59.05 | 59.05 | 57.70 | 57.70 | 0.44% | 13 |
| Aug 14, 2026 | 59.00 | 59.00 | 56.25 | 57.45 | 57.45 | 0.09% | 65 |
| Aug 13, 2026 | 59.40 | 59.40 | 57.40 | 57.40 | 57.40 | 1.23% | 1,334 |
| Aug 12, 2026 | 57.45 | 57.65 | 57.45 | 56.70 | 56.70 | 1.52% | 351 |
| Aug 11, 2026 | 55.95 | 55.95 | 55.70 | 55.85 | 55.85 | 0.99% | 62 |
| Aug 10, 2026 | 56.00 | 56.00 | 56.00 | 55.30 | 55.30 | 0.27% | 10 |
| Aug 7, 2026 | 55.05 | 55.05 | 55.05 | 55.15 | 55.15 | 0.64% | 200 |
| Aug 6, 2026 | 53.70 | 55.35 | 53.70 | 54.80 | 54.80 | 1.67% | 811 |
| Aug 5, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.91% | - |
| Aug 4, 2026 | 53.50 | 53.50 | 53.50 | 54.95 | 54.95 | 4.37% | 187 |
| Aug 3, 2026 | 52.25 | 52.25 | 50.90 | 52.65 | 52.65 | -1.68% | 375 |
| Jul 31, 2026 | 56.80 | 56.80 | 56.80 | 53.55 | 53.55 | -1.74% | 177 |
| Jul 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.54% | - |
| Jul 29, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 7.24% | - |
| Jul 28, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -13.73% | - |
| Jul 27, 2026 | 56.90 | 57.50 | 56.65 | 57.45 | 57.45 | 0.79% | 711 |
| Jul 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.64% | - |
| Jul 23, 2026 | 58.40 | 58.40 | 58.40 | 57.95 | 57.95 | -3.74% | 36 |
| Jul 22, 2026 | 58.85 | 60.95 | 58.85 | 60.20 | 60.20 | -0.17% | 385 |
| Jul 21, 2026 | 64.80 | 64.80 | 58.20 | 60.30 | 60.30 | 2.29% | 40 |
| Jul 20, 2026 | 61.80 | 62.30 | 60.40 | 58.95 | 58.95 | -0.67% | 1,070 |
| Jul 17, 2026 | 65.95 | 66.70 | 65.75 | 59.35 | 59.35 | 2.50% | 496 |
| Jul 16, 2026 | 62.00 | 62.00 | 59.10 | 57.90 | 57.90 | -6.23% | 280 |
| Jul 15, 2026 | 64.90 | 65.00 | 63.75 | 61.75 | 61.75 | -5.07% | 524 |
| Jul 14, 2026 | 57.20 | 57.20 | 57.20 | 65.05 | 65.05 | 13.33% | 100 |
| Jul 13, 2026 | 53.30 | 53.30 | 53.30 | 57.40 | 57.40 | 6.30% | 93 |
| Jul 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.10% | - |
| Jul 9, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.11% | - |
| Jul 8, 2026 | 53.70 | 53.80 | 53.65 | 54.00 | 54.00 | 1.03% | 299 |
| Jul 7, 2026 | 56.80 | 56.80 | 55.30 | 53.45 | 53.45 | -8.40% | 120 |
| Jul 6, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -2.99% | - |
| Jul 3, 2026 | 59.25 | 59.85 | 57.20 | 60.15 | 60.15 | 2.04% | 570 |
| Jul 2, 2026 | 58.80 | 60.45 | 58.80 | 58.95 | 58.95 | -3.20% | 313 |
| Jul 1, 2026 | 61.70 | 62.00 | 59.00 | 60.90 | 60.90 | -3.79% | 871 |
| Jun 30, 2026 | 58.00 | 63.55 | 58.00 | 63.30 | 63.30 | 13.04% | 199 |
| Jun 29, 2026 | 55.40 | 55.40 | 55.40 | 56.00 | 56.00 | 3.51% | 64 |