Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 17.68
-0.01 (-0.06%)
Dec 24, 2025, 2:00 PM CET
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 17.70 | 17.77 | 17.59 | 17.68 | 17.68 | -0.06% | 158,265 |
| Dec 23, 2025 | 17.10 | 17.95 | 17.10 | 17.69 | 17.69 | 2.55% | 1,157,162 |
| Dec 22, 2025 | 17.12 | 17.25 | 16.72 | 17.25 | 17.25 | 0.55% | 851,684 |
| Dec 19, 2025 | 17.00 | 17.25 | 16.79 | 17.16 | 17.16 | 1.27% | 1,826,643 |
| Dec 18, 2025 | 16.50 | 17.02 | 16.40 | 16.94 | 16.94 | 2.42% | 1,164,413 |
| Dec 17, 2025 | 16.98 | 17.19 | 16.54 | 16.54 | 16.54 | -2.19% | 841,274 |
| Dec 16, 2025 | 16.82 | 16.96 | 16.64 | 16.91 | 16.91 | 0.56% | 456,776 |
| Dec 15, 2025 | 16.86 | 16.99 | 16.57 | 16.82 | 16.82 | 0.15% | 535,387 |
| Dec 12, 2025 | 16.74 | 17.19 | 16.60 | 16.79 | 16.79 | 1.08% | 677,662 |
| Dec 11, 2025 | 16.98 | 17.07 | 16.40 | 16.61 | 16.61 | -2.29% | 604,353 |
| Dec 10, 2025 | 17.03 | 17.23 | 16.88 | 17.00 | 17.00 | -0.96% | 370,150 |
| Dec 9, 2025 | 16.84 | 17.17 | 16.57 | 17.17 | 17.17 | 1.90% | 697,426 |
| Dec 8, 2025 | 16.90 | 17.29 | 16.78 | 16.85 | 16.85 | -0.12% | 699,454 |
| Dec 5, 2025 | 17.16 | 17.29 | 16.83 | 16.87 | 16.87 | -1.69% | 490,949 |
| Dec 4, 2025 | 17.03 | 17.28 | 16.83 | 17.16 | 17.16 | 1.24% | 467,783 |
| Dec 3, 2025 | 17.00 | 17.29 | 16.79 | 16.95 | 16.95 | 0.80% | 718,047 |
| Dec 2, 2025 | 16.32 | 17.04 | 16.16 | 16.81 | 16.81 | 2.88% | 767,732 |
| Dec 1, 2025 | 16.67 | 16.67 | 16.13 | 16.34 | 16.34 | -1.95% | 713,238 |
| Nov 28, 2025 | 16.82 | 16.82 | 16.51 | 16.67 | 16.67 | -0.57% | 310,706 |
| Nov 27, 2025 | 16.80 | 16.97 | 16.61 | 16.76 | 16.76 | 0.60% | 1,281,543 |
| Nov 26, 2025 | 16.53 | 16.77 | 16.19 | 16.66 | 16.66 | 0.54% | 1,120,447 |
| Nov 25, 2025 | 17.10 | 17.25 | 16.49 | 16.57 | 16.57 | -4.00% | 1,397,850 |
| Nov 24, 2025 | 16.89 | 17.47 | 16.39 | 17.26 | 17.26 | 0.20% | 1,130,156 |
| Nov 21, 2025 | 17.26 | 17.46 | 17.00 | 17.23 | 17.23 | -2.57% | 1,036,441 |
| Nov 20, 2025 | 18.46 | 18.95 | 17.68 | 17.68 | 17.68 | -0.98% | 1,533,760 |
| Nov 19, 2025 | 17.42 | 17.97 | 16.94 | 17.86 | 17.86 | 1.10% | 1,163,960 |
| Nov 18, 2025 | 18.49 | 18.70 | 17.56 | 17.66 | 17.66 | -1.67% | 1,458,504 |
| Nov 17, 2025 | 15.98 | 18.76 | 15.80 | 17.96 | 17.96 | 15.72% | 5,143,004 |
| Nov 14, 2025 | 15.12 | 15.52 | 14.66 | 15.52 | 15.52 | 2.11% | 1,256,864 |
| Nov 13, 2025 | 15.70 | 15.75 | 15.15 | 15.20 | 15.20 | -2.94% | 1,063,208 |
| Nov 12, 2025 | 15.21 | 15.72 | 15.21 | 15.66 | 15.66 | 3.85% | 788,988 |
| Nov 11, 2025 | 15.78 | 15.80 | 14.96 | 15.08 | 15.08 | -3.64% | 1,175,805 |
| Nov 10, 2025 | 15.52 | 15.90 | 15.50 | 15.65 | 15.65 | 3.27% | 806,783 |
| Nov 7, 2025 | 15.20 | 15.92 | 15.03 | 15.16 | 15.16 | 0.46% | 1,433,098 |
| Nov 6, 2025 | 15.67 | 15.72 | 15.09 | 15.09 | 15.09 | -3.39% | 755,274 |
| Nov 5, 2025 | 15.40 | 15.69 | 15.07 | 15.62 | 15.62 | 1.76% | 846,890 |
| Nov 4, 2025 | 15.00 | 15.35 | 14.88 | 15.35 | 15.35 | 2.23% | 736,561 |
| Nov 3, 2025 | 14.70 | 15.28 | 14.61 | 15.01 | 15.01 | 0.10% | 1,040,190 |
| Oct 31, 2025 | 15.15 | 15.43 | 15.00 | 15.00 | 15.00 | -0.03% | 587,710 |
| Oct 30, 2025 | 15.05 | 15.09 | 14.72 | 15.00 | 15.00 | -0.99% | 711,271 |
| Oct 29, 2025 | 15.16 | 15.45 | 15.03 | 15.15 | 15.15 | -0.26% | 718,670 |
| Oct 28, 2025 | 15.00 | 15.30 | 14.95 | 15.19 | 15.19 | 0.86% | 678,661 |
| Oct 27, 2025 | 15.00 | 15.14 | 14.86 | 15.06 | 15.06 | 0.57% | 607,122 |
| Oct 24, 2025 | 14.85 | 14.98 | 14.58 | 14.98 | 14.98 | 1.39% | 596,252 |
| Oct 23, 2025 | 14.52 | 14.84 | 14.40 | 14.77 | 14.77 | 2.25% | 611,745 |
| Oct 22, 2025 | 14.40 | 14.99 | 14.40 | 14.45 | 14.45 | -0.31% | 967,065 |
| Oct 21, 2025 | 14.52 | 14.76 | 14.37 | 14.49 | 14.49 | -1.19% | 663,019 |
| Oct 20, 2025 | 14.84 | 14.87 | 14.52 | 14.67 | 14.67 | -0.64% | 1,095,718 |
| Oct 17, 2025 | 15.05 | 15.15 | 14.76 | 14.76 | 14.76 | -2.57% | 1,356,890 |
| Oct 16, 2025 | 14.90 | 15.52 | 14.80 | 15.15 | 15.15 | 2.61% | 1,689,178 |