Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 12.54
+0.02 (0.16%)
Aug 22, 2025, 11:40 AM CET
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12.53 | 12.56 | 12.45 | 12.52 | 12.52 | 0.08% | 411,218 |
| Aug 20, 2025 | 12.50 | 12.60 | 12.42 | 12.51 | 12.51 | -0.08% | 439,544 |
| Aug 19, 2025 | 12.46 | 12.59 | 12.35 | 12.52 | 12.52 | 0.48% | 1,302,232 |
| Aug 18, 2025 | 12.18 | 12.52 | 12.18 | 12.46 | 12.46 | 2.64% | 1,368,380 |
| Aug 15, 2025 | 12.12 | 12.24 | 12.03 | 12.14 | 12.14 | 0.75% | 809,192 |
| Aug 14, 2025 | 12.05 | 12.25 | 11.97 | 12.05 | 12.05 | 0.92% | 953,806 |
| Aug 13, 2025 | 11.96 | 12.10 | 11.91 | 11.94 | 11.94 | 0.25% | 665,002 |
| Aug 12, 2025 | 11.80 | 12.09 | 11.72 | 11.91 | 11.91 | 0.51% | 1,080,375 |
| Aug 11, 2025 | 11.52 | 11.85 | 11.42 | 11.85 | 11.85 | 2.86% | 1,078,517 |
| Aug 8, 2025 | 11.49 | 11.69 | 11.49 | 11.52 | 11.52 | 0.17% | 901,153 |
| Aug 7, 2025 | 11.56 | 11.58 | 11.41 | 11.50 | 11.50 | -0.52% | 781,670 |
| Aug 6, 2025 | 11.45 | 11.60 | 11.39 | 11.56 | 11.56 | 0.96% | 795,134 |
| Aug 5, 2025 | 11.53 | 11.64 | 11.45 | 11.45 | 11.45 | -0.35% | 1,007,493 |
| Aug 4, 2025 | 11.39 | 11.51 | 11.35 | 11.49 | 11.49 | 1.77% | 841,164 |
| Aug 1, 2025 | 11.27 | 11.46 | 11.19 | 11.29 | 11.29 | 0.18% | 1,363,856 |
| Jul 31, 2025 | 11.16 | 11.41 | 11.05 | 11.27 | 11.27 | 1.08% | 1,463,840 |
| Jul 30, 2025 | 10.85 | 11.49 | 10.82 | 11.15 | 11.15 | 2.58% | 2,274,671 |
| Jul 29, 2025 | 10.88 | 10.89 | 10.70 | 10.87 | 10.87 | 0.46% | 1,369,534 |
| Jul 28, 2025 | 11.10 | 11.15 | 10.79 | 10.82 | 10.82 | -1.10% | 1,140,506 |
| Jul 25, 2025 | 10.71 | 10.94 | 10.66 | 10.94 | 10.94 | 2.15% | 895,458 |
| Jul 24, 2025 | 10.98 | 11.11 | 10.69 | 10.71 | 10.71 | -2.64% | 1,915,173 |
| Jul 23, 2025 | 11.06 | 11.26 | 10.95 | 11.00 | 11.00 | -2.74% | 1,832,800 |
| Jul 22, 2025 | 10.61 | 11.37 | 10.61 | 11.31 | 11.31 | 6.60% | 2,919,295 |
| Jul 21, 2025 | 10.42 | 10.61 | 10.37 | 10.61 | 10.61 | 2.02% | 823,112 |
| Jul 18, 2025 | 10.43 | 10.61 | 10.35 | 10.40 | 10.40 | 0.19% | 1,091,361 |
| Jul 17, 2025 | 10.33 | 10.54 | 10.33 | 10.38 | 10.38 | 1.17% | 1,267,769 |
| Jul 16, 2025 | 10.14 | 10.35 | 10.13 | 10.26 | 10.26 | 0.98% | 607,365 |
| Jul 15, 2025 | 10.15 | 10.39 | 10.14 | 10.16 | 10.16 | 0.30% | 966,276 |
| Jul 14, 2025 | 10.08 | 10.15 | 10.01 | 10.13 | 10.13 | -0.10% | 729,561 |
| Jul 11, 2025 | 10.15 | 10.27 | 10.10 | 10.14 | 10.14 | -0.59% | 549,802 |
| Jul 10, 2025 | 10.48 | 10.55 | 10.19 | 10.20 | 10.20 | -2.21% | 954,565 |
| Jul 9, 2025 | 10.11 | 10.47 | 10.11 | 10.43 | 10.43 | 3.99% | 1,119,218 |
| Jul 8, 2025 | 10.20 | 10.22 | 10.01 | 10.03 | 10.03 | -1.18% | 1,196,230 |
| Jul 7, 2025 | 10.46 | 10.47 | 10.14 | 10.15 | 10.15 | -2.87% | 961,633 |
| Jul 4, 2025 | 10.40 | 10.49 | 10.28 | 10.45 | 10.45 | - | 1,002,612 |
| Jul 3, 2025 | 10.28 | 10.65 | 10.14 | 10.45 | 10.45 | 2.25% | 1,713,276 |
| Jul 2, 2025 | 10.02 | 10.34 | 10.02 | 10.22 | 10.22 | 2.40% | 1,522,216 |
| Jul 1, 2025 | 9.87 | 10.01 | 9.82 | 9.98 | 9.98 | 1.42% | 1,039,224 |
| Jun 30, 2025 | 9.97 | 10.04 | 9.70 | 9.84 | 9.84 | -0.61% | 1,290,446 |
| Jun 27, 2025 | 10.13 | 10.21 | 9.81 | 9.90 | 9.90 | -1.49% | 1,308,257 |
| Jun 26, 2025 | 10.09 | 10.25 | 9.80 | 10.05 | 10.05 | -0.40% | 2,121,156 |
| Jun 25, 2025 | 10.13 | 10.27 | 10.07 | 10.09 | 10.09 | 0.30% | 1,179,418 |
| Jun 24, 2025 | 9.90 | 10.19 | 9.80 | 10.06 | 10.06 | 2.24% | 1,584,602 |
| Jun 23, 2025 | 9.45 | 9.84 | 9.40 | 9.84 | 9.84 | 2.29% | 1,561,679 |
| Jun 20, 2025 | 9.65 | 9.83 | 9.33 | 9.62 | 9.62 | 0.31% | 2,061,716 |
| Jun 19, 2025 | 9.25 | 9.63 | 9.21 | 9.59 | 9.59 | 4.24% | 1,921,158 |
| Jun 18, 2025 | 9.25 | 9.25 | 9.07 | 9.20 | 9.20 | 0.11% | 1,280,977 |
| Jun 17, 2025 | 9.05 | 9.19 | 8.93 | 9.19 | 9.19 | 1.55% | 1,416,759 |
| Jun 16, 2025 | 8.86 | 9.13 | 8.86 | 9.05 | 9.05 | 2.14% | 1,137,278 |
| Jun 13, 2025 | 8.76 | 9.06 | 8.73 | 8.86 | 8.86 | - | 1,542,699 |