Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 14.98
+0.21 (1.39%)
Oct 24, 2025, 5:35 PM CET
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.85 | 14.98 | 14.58 | 14.98 | 14.98 | 1.42% | 596,252 |
| Oct 23, 2025 | 14.52 | 14.84 | 14.40 | 14.77 | 14.77 | 2.21% | 611,745 |
| Oct 22, 2025 | 14.40 | 14.99 | 14.40 | 14.45 | 14.45 | -0.28% | 967,065 |
| Oct 21, 2025 | 14.52 | 14.76 | 14.37 | 14.49 | 14.49 | -1.23% | 663,019 |
| Oct 20, 2025 | 14.84 | 14.87 | 14.52 | 14.67 | 14.67 | -0.61% | 1,095,718 |
| Oct 17, 2025 | 15.05 | 15.15 | 14.76 | 14.76 | 14.76 | -2.57% | 1,365,890 |
| Oct 16, 2025 | 14.90 | 15.52 | 14.80 | 15.15 | 15.15 | 2.57% | 1,689,178 |
| Oct 15, 2025 | 14.75 | 14.96 | 14.66 | 14.77 | 14.77 | 0.82% | 1,113,051 |
| Oct 14, 2025 | 14.55 | 14.67 | 14.37 | 14.65 | 14.65 | 0.48% | 859,299 |
| Oct 13, 2025 | 14.20 | 14.77 | 14.05 | 14.58 | 14.58 | 1.25% | 902,379 |
| Oct 10, 2025 | 14.43 | 14.58 | 14.04 | 14.40 | 14.40 | -0.07% | 1,536,167 |
| Oct 9, 2025 | 14.00 | 14.72 | 13.85 | 14.41 | 14.41 | 4.04% | 2,675,537 |
| Oct 8, 2025 | 13.60 | 14.21 | 13.53 | 13.85 | 13.85 | 1.84% | 2,032,453 |
| Oct 7, 2025 | 14.02 | 14.23 | 13.00 | 13.60 | 13.60 | -4.02% | 3,935,120 |
| Oct 6, 2025 | 13.35 | 14.28 | 13.30 | 14.17 | 14.17 | 7.19% | 3,747,548 |
| Oct 3, 2025 | 12.63 | 13.25 | 12.58 | 13.22 | 13.22 | 4.67% | 3,118,347 |
| Oct 2, 2025 | 12.12 | 12.63 | 12.05 | 12.63 | 12.63 | 7.40% | 3,988,777 |
| Oct 1, 2025 | 11.14 | 12.02 | 11.06 | 11.76 | 11.76 | 7.89% | 3,580,170 |
| Sep 30, 2025 | 10.29 | 10.95 | 10.21 | 10.90 | 10.90 | 5.31% | 2,798,437 |
| Sep 29, 2025 | 10.60 | 10.67 | 10.28 | 10.35 | 10.35 | -0.29% | 921,883 |
| Sep 26, 2025 | 10.65 | 10.65 | 10.31 | 10.38 | 10.38 | -2.35% | 943,002 |
| Sep 25, 2025 | 10.87 | 10.87 | 10.55 | 10.63 | 10.63 | -1.85% | 742,484 |
| Sep 24, 2025 | 11.01 | 11.08 | 10.68 | 10.83 | 10.83 | -1.63% | 1,034,208 |
| Sep 23, 2025 | 11.08 | 11.32 | 11.01 | 11.01 | 11.01 | -0.63% | 556,433 |
| Sep 22, 2025 | 11.08 | 11.19 | 10.96 | 11.08 | 11.08 | -0.45% | 573,498 |
| Sep 19, 2025 | 11.32 | 11.39 | 10.94 | 11.13 | 11.13 | -1.50% | 1,548,238 |
| Sep 18, 2025 | 11.48 | 11.55 | 11.17 | 11.30 | 11.30 | -1.48% | 666,167 |
| Sep 17, 2025 | 11.70 | 11.72 | 11.39 | 11.47 | 11.47 | -2.47% | 920,834 |
| Sep 16, 2025 | 11.86 | 11.92 | 11.68 | 11.76 | 11.76 | -1.42% | 671,840 |
| Sep 15, 2025 | 12.00 | 12.14 | 11.88 | 11.93 | 11.93 | -0.25% | 643,979 |
| Sep 12, 2025 | 12.17 | 12.27 | 11.84 | 11.96 | 11.96 | -1.24% | 846,654 |
| Sep 11, 2025 | 12.03 | 12.14 | 11.89 | 12.11 | 12.11 | 0.58% | 1,030,881 |
| Sep 10, 2025 | 11.73 | 12.15 | 11.29 | 12.04 | 12.04 | 3.08% | 4,669,861 |
| Sep 9, 2025 | 12.70 | 12.76 | 11.64 | 11.68 | 11.68 | -8.32% | 2,923,323 |
| Sep 8, 2025 | 12.90 | 13.04 | 12.71 | 12.74 | 12.74 | -1.09% | 657,260 |
| Sep 5, 2025 | 12.75 | 12.96 | 12.72 | 12.88 | 12.88 | 1.26% | 784,752 |
| Sep 4, 2025 | 13.15 | 13.15 | 12.72 | 12.72 | 12.72 | -2.00% | 1,074,169 |
| Sep 3, 2025 | 13.16 | 13.20 | 12.82 | 12.98 | 12.98 | -0.92% | 1,091,729 |
| Sep 2, 2025 | 13.22 | 13.38 | 12.93 | 13.10 | 13.10 | -1.06% | 1,616,890 |
| Sep 1, 2025 | 13.81 | 13.83 | 13.04 | 13.24 | 13.24 | -4.34% | 2,029,370 |
| Aug 29, 2025 | 14.26 | 14.32 | 13.84 | 13.84 | 13.84 | -2.60% | 1,474,419 |
| Aug 28, 2025 | 13.77 | 14.21 | 13.28 | 14.21 | 14.21 | 1.72% | 2,177,290 |
| Aug 27, 2025 | 12.85 | 14.27 | 12.84 | 13.97 | 13.97 | 8.29% | 2,881,852 |
| Aug 26, 2025 | 12.59 | 13.09 | 12.58 | 12.90 | 12.90 | 2.46% | 1,574,782 |
| Aug 25, 2025 | 12.70 | 12.73 | 12.51 | 12.59 | 12.59 | -0.94% | 819,337 |
| Aug 22, 2025 | 12.53 | 12.77 | 12.47 | 12.71 | 12.71 | 1.52% | 661,796 |
| Aug 21, 2025 | 12.53 | 12.56 | 12.45 | 12.52 | 12.52 | 0.08% | 508,732 |
| 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 |