Skip to main content
logo
Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain flag Spain · Delayed Price · Currency is EUR
17.68
+0.20 (1.14%)
Feb 6, 2026, 5:35 PM CET

BME:SLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.4617.9417.3517.68-1.14%480,222
Feb 5, 202617.3217.9617.1717.4817.48-0.51%832,144
Feb 4, 202618.1518.2317.5717.5717.57-3.30%980,967
Feb 3, 202618.3218.3617.7918.1718.170.22%761,563
Feb 2, 202618.3218.3918.1018.1318.13-2.47%904,636
Jan 30, 202618.0618.8517.9518.5918.593.05%1,337,127
Jan 29, 202618.3418.6017.9718.0418.04-1.15%877,300
Jan 28, 202618.5718.5917.7218.2518.25-1.51%1,123,899
Jan 27, 202618.0018.5417.9318.5318.532.94%1,017,636
Jan 26, 202618.0418.0417.8218.0018.00-0.53%484,642
Jan 23, 202617.4818.1117.4818.1018.103.37%751,537
Jan 22, 202617.2717.5516.9817.5117.512.79%554,832
Jan 21, 202616.8917.0716.5017.0317.031.55%607,193
Jan 20, 202617.3317.3316.4816.7716.77-3.76%875,756
Jan 19, 202617.6017.6817.1117.4317.43-1.94%712,955
Jan 16, 202617.8018.0617.7517.7717.77-1.20%1,143,958
Jan 15, 202618.2518.5517.6817.9917.99-1.13%940,613
Jan 14, 202617.8518.2317.5718.1918.192.16%887,331
Jan 13, 202617.4617.8617.4317.8117.812.62%941,479
Jan 12, 202617.8517.8517.3217.3517.35-2.69%777,584
Jan 9, 202617.9818.1917.5717.8317.83-0.72%862,582
Jan 8, 202618.6018.6417.9217.9617.96-3.70%868,948
Jan 7, 202617.9718.7017.9718.6518.653.41%1,714,902
Jan 6, 202618.3218.4217.9618.0418.04-1.34%1,107,832
Jan 5, 202618.1018.4117.3618.2818.280.44%1,816,459
Jan 2, 202618.1618.2717.8018.2018.200.28%1,110,530
Dec 31, 202517.9318.2717.9318.1518.150.58%521,621
Dec 30, 202517.9718.0917.8618.0518.050.39%543,752
Dec 29, 202517.7417.9817.5217.9817.981.67%645,056
Dec 24, 202517.7017.7717.5917.6817.68-0.06%158,265
Dec 23, 202517.1017.9517.1017.6917.692.55%1,157,162
Dec 22, 202517.1217.2516.7217.2517.250.55%851,684
Dec 19, 202517.0017.2516.7917.1617.161.27%1,826,643
Dec 18, 202516.5017.0216.4016.9416.942.42%1,164,413
Dec 17, 202516.9817.1916.5416.5416.54-2.19%841,274
Dec 16, 202516.8216.9616.6416.9116.910.56%456,776
Dec 15, 202516.8616.9916.5716.8216.820.15%535,387
Dec 12, 202516.7417.1916.6016.7916.791.08%677,662
Dec 11, 202516.9817.0716.4016.6116.61-2.29%604,353
Dec 10, 202517.0317.2316.8817.0017.00-0.96%370,150
Dec 9, 202516.8417.1716.5717.1717.171.90%697,426
Dec 8, 202516.9017.2916.7816.8516.85-0.12%699,454
Dec 5, 202517.1617.2916.8316.8716.87-1.69%490,949
Dec 4, 202517.0317.2816.8317.1617.161.24%467,783
Dec 3, 202517.0017.2916.7916.9516.950.80%718,047
Dec 2, 202516.3217.0416.1616.8116.812.88%767,732
Dec 1, 202516.6716.6716.1316.3416.34-1.95%713,238
Nov 28, 202516.8216.8216.5116.6716.67-0.57%310,706
Nov 27, 202516.8016.9716.6116.7616.760.60%1,281,543
Nov 26, 202516.5316.7716.1916.6616.660.54%1,120,447