Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 21.23
+1.71 (8.73%)
At close: Feb 26, 2026
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 19.67 | 22.05 | 19.55 | 21.23 | - | 8.73% | 3,178,430 |
| Feb 25, 2026 | 19.12 | 19.54 | 18.99 | 19.53 | 19.53 | 2.23% | 1,007,022 |
| Feb 24, 2026 | 19.10 | 19.44 | 18.85 | 19.10 | 19.10 | 0.39% | 935,027 |
| Feb 23, 2026 | 18.75 | 19.03 | 18.41 | 19.03 | 19.03 | 1.52% | 737,798 |
| Feb 20, 2026 | 18.97 | 19.04 | 18.66 | 18.74 | 18.74 | -0.27% | 467,919 |
| Feb 19, 2026 | 19.42 | 19.43 | 18.50 | 18.79 | 18.79 | -3.19% | 1,158,498 |
| Feb 18, 2026 | 19.00 | 19.53 | 18.85 | 19.41 | 19.41 | 2.37% | 1,166,142 |
| Feb 17, 2026 | 18.56 | 18.98 | 18.51 | 18.96 | 18.96 | 1.99% | 847,456 |
| Feb 16, 2026 | 18.50 | 18.64 | 18.24 | 18.59 | 18.59 | 1.42% | 449,415 |
| Feb 13, 2026 | 18.00 | 18.47 | 17.94 | 18.33 | 18.33 | 1.69% | 714,232 |
| Feb 12, 2026 | 18.90 | 19.44 | 17.92 | 18.03 | 18.03 | -4.22% | 1,990,666 |
| Feb 11, 2026 | 18.78 | 18.85 | 18.46 | 18.82 | 18.82 | 0.19% | 991,209 |
| Feb 10, 2026 | 18.12 | 18.79 | 17.94 | 18.79 | 18.79 | 3.19% | 1,185,646 |
| Feb 9, 2026 | 18.00 | 18.37 | 17.81 | 18.21 | 18.21 | 2.97% | 1,084,116 |
| Feb 6, 2026 | 17.46 | 17.94 | 17.35 | 17.68 | 17.68 | 1.14% | 480,222 |
| Feb 5, 2026 | 17.32 | 17.96 | 17.17 | 17.48 | 17.48 | -0.51% | 832,144 |
| Feb 4, 2026 | 18.15 | 18.23 | 17.57 | 17.57 | 17.57 | -3.30% | 980,967 |
| Feb 3, 2026 | 18.32 | 18.36 | 17.79 | 18.17 | 18.17 | 0.22% | 761,563 |
| Feb 2, 2026 | 18.32 | 18.39 | 18.10 | 18.13 | 18.13 | -2.47% | 904,636 |
| Jan 30, 2026 | 18.06 | 18.85 | 17.95 | 18.59 | 18.59 | 3.05% | 1,337,127 |
| Jan 29, 2026 | 18.34 | 18.60 | 17.97 | 18.04 | 18.04 | -1.15% | 877,300 |
| Jan 28, 2026 | 18.57 | 18.59 | 17.72 | 18.25 | 18.25 | -1.51% | 1,123,899 |
| Jan 27, 2026 | 18.00 | 18.54 | 17.93 | 18.53 | 18.53 | 2.94% | 1,017,636 |
| Jan 26, 2026 | 18.04 | 18.04 | 17.82 | 18.00 | 18.00 | -0.53% | 484,642 |
| Jan 23, 2026 | 17.48 | 18.11 | 17.48 | 18.10 | 18.10 | 3.37% | 751,537 |
| Jan 22, 2026 | 17.27 | 17.55 | 16.98 | 17.51 | 17.51 | 2.79% | 554,832 |
| Jan 21, 2026 | 16.89 | 17.07 | 16.50 | 17.03 | 17.03 | 1.55% | 607,193 |
| Jan 20, 2026 | 17.33 | 17.33 | 16.48 | 16.77 | 16.77 | -3.76% | 875,756 |
| Jan 19, 2026 | 17.60 | 17.68 | 17.11 | 17.43 | 17.43 | -1.94% | 712,955 |
| Jan 16, 2026 | 17.80 | 18.06 | 17.75 | 17.77 | 17.77 | -1.20% | 1,143,958 |
| Jan 15, 2026 | 18.25 | 18.55 | 17.68 | 17.99 | 17.99 | -1.13% | 940,613 |
| Jan 14, 2026 | 17.85 | 18.23 | 17.57 | 18.19 | 18.19 | 2.16% | 887,331 |
| Jan 13, 2026 | 17.46 | 17.86 | 17.43 | 17.81 | 17.81 | 2.62% | 941,479 |
| Jan 12, 2026 | 17.85 | 17.85 | 17.32 | 17.35 | 17.35 | -2.69% | 777,584 |
| Jan 9, 2026 | 17.98 | 18.19 | 17.57 | 17.83 | 17.83 | -0.72% | 862,582 |
| Jan 8, 2026 | 18.60 | 18.64 | 17.92 | 17.96 | 17.96 | -3.70% | 868,948 |
| Jan 7, 2026 | 17.97 | 18.70 | 17.97 | 18.65 | 18.65 | 3.41% | 1,714,902 |
| Jan 6, 2026 | 18.32 | 18.42 | 17.96 | 18.04 | 18.04 | -1.34% | 1,107,832 |
| Jan 5, 2026 | 18.10 | 18.41 | 17.36 | 18.28 | 18.28 | 0.44% | 1,816,459 |
| Jan 2, 2026 | 18.16 | 18.27 | 17.80 | 18.20 | 18.20 | 0.28% | 1,110,530 |
| Dec 31, 2025 | 17.93 | 18.27 | 17.93 | 18.15 | 18.15 | 0.58% | 521,621 |
| Dec 30, 2025 | 17.97 | 18.09 | 17.86 | 18.05 | 18.05 | 0.39% | 543,752 |
| Dec 29, 2025 | 17.74 | 17.98 | 17.52 | 17.98 | 17.98 | 1.67% | 645,056 |
| 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 |