Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 12.11
+0.07 (0.54%)
Sep 11, 2025, 5:35 PM CET
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.03 | 12.12 | 11.94 | 12.07 | 12.07 | 0.25% | 184,466 |
| 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 |
| 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 |