Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 16.69
+0.74 (4.61%)
Oct 6, 2026, 5:35 PM CET
BME:SLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 16.16 | 16.69 | 16.01 | 16.69 | 16.69 | 4.61% | 1,158,029 |
| Oct 5, 2026 | 16.52 | 16.52 | 15.85 | 15.96 | 15.96 | -3.68% | 1,622,897 |
| Oct 2, 2026 | 16.51 | 17.50 | 16.42 | 16.57 | 16.57 | 1.07% | 2,145,714 |
| Oct 1, 2026 | 16.60 | 16.68 | 16.25 | 16.39 | 16.39 | -0.09% | 1,013,556 |
| Sep 30, 2026 | 16.11 | 16.54 | 16.09 | 16.41 | 16.41 | 1.89% | 1,250,439 |
| Sep 29, 2026 | 16.33 | 16.55 | 16.00 | 16.10 | 16.10 | 1.07% | 1,333,722 |
| Sep 28, 2026 | 16.67 | 16.67 | 15.68 | 15.93 | 15.93 | -3.37% | 1,334,833 |
| Sep 25, 2026 | 15.94 | 16.83 | 15.63 | 16.49 | 16.49 | 8.60% | 2,823,950 |
| Sep 24, 2026 | 16.35 | 17.05 | 14.62 | 15.18 | 15.18 | -6.47% | 3,901,627 |
| Sep 23, 2026 | 17.25 | 17.25 | 16.12 | 16.23 | 16.23 | -5.86% | 2,152,111 |
| Sep 22, 2026 | 17.27 | 17.56 | 17.23 | 17.24 | 17.24 | 0.29% | 922,178 |
| Sep 21, 2026 | 17.30 | 17.56 | 17.06 | 17.19 | 17.19 | -0.52% | 750,517 |
| Sep 18, 2026 | 17.50 | 17.69 | 16.95 | 17.28 | 17.28 | -1.51% | 1,817,448 |
| Sep 17, 2026 | 17.35 | 17.63 | 17.16 | 17.55 | 17.55 | 1.92% | 1,066,931 |
| Sep 16, 2026 | 16.41 | 17.37 | 16.38 | 17.22 | 17.22 | 4.43% | 1,150,499 |
| Sep 15, 2026 | 17.07 | 17.15 | 16.49 | 16.49 | 16.49 | -2.28% | 992,179 |
| Sep 14, 2026 | 18.39 | 18.42 | 16.81 | 16.87 | 16.87 | -8.37% | 2,112,417 |
| Sep 11, 2026 | 17.97 | 18.77 | 17.57 | 18.41 | 18.41 | 2.91% | 1,247,347 |
| Sep 10, 2026 | 17.51 | 18.06 | 17.51 | 17.89 | 17.89 | 1.85% | 867,453 |
| Sep 9, 2026 | 17.73 | 17.92 | 17.47 | 17.57 | 17.57 | -0.82% | 1,040,456 |
| Sep 8, 2026 | 17.18 | 17.71 | 17.08 | 17.71 | 17.71 | 3.03% | 890,268 |
| Sep 7, 2026 | 16.89 | 17.34 | 16.89 | 17.19 | 17.19 | 2.20% | 722,906 |
| Sep 4, 2026 | 16.60 | 16.96 | 16.41 | 16.82 | 16.82 | 1.33% | 747,619 |
| Sep 3, 2026 | 16.52 | 16.75 | 16.33 | 16.60 | 16.60 | 0.45% | 715,255 |
| Sep 2, 2026 | 16.92 | 16.96 | 16.13 | 16.53 | 16.53 | -2.51% | 1,774,614 |
| Sep 1, 2026 | 17.05 | 17.29 | 16.95 | 16.95 | 16.95 | -0.06% | 1,099,886 |
| Aug 31, 2026 | 17.40 | 17.40 | 16.96 | 16.96 | 16.96 | -2.53% | 1,114,322 |
| Aug 28, 2026 | 17.70 | 18.09 | 17.24 | 17.40 | 17.40 | -1.69% | 1,185,610 |
| Aug 27, 2026 | 17.06 | 17.70 | 17.04 | 17.70 | 17.70 | 4.36% | 1,192,419 |
| Aug 26, 2026 | 17.10 | 17.17 | 16.71 | 16.96 | 16.96 | -0.82% | 789,800 |
| Aug 25, 2026 | 16.98 | 17.26 | 16.96 | 17.10 | 17.10 | 0.68% | 754,524 |
| Aug 24, 2026 | 17.12 | 17.22 | 16.88 | 16.99 | 16.99 | -0.82% | 797,370 |
| Aug 21, 2026 | 17.06 | 17.43 | 16.86 | 17.13 | 17.13 | 1.06% | 753,203 |
| Aug 20, 2026 | 17.08 | 17.18 | 16.75 | 16.95 | 16.95 | -0.12% | 825,333 |
| Aug 19, 2026 | 17.10 | 17.39 | 16.91 | 16.97 | 16.97 | 1.83% | 1,174,123 |
| Aug 18, 2026 | 16.42 | 16.88 | 16.42 | 16.66 | 16.66 | 1.46% | 807,519 |
| Aug 17, 2026 | 16.30 | 16.57 | 16.25 | 16.42 | 16.42 | 0.61% | 781,502 |
| Aug 14, 2026 | 16.29 | 16.35 | 15.98 | 16.32 | 16.32 | 0.15% | 963,134 |
| Aug 13, 2026 | 16.54 | 16.54 | 16.20 | 16.30 | 16.30 | -1.90% | 1,207,348 |
| Aug 12, 2026 | 16.27 | 16.81 | 16.13 | 16.61 | 16.61 | 2.75% | 1,344,174 |
| Aug 11, 2026 | 15.79 | 16.30 | 15.79 | 16.17 | 16.17 | 2.25% | 928,948 |
| Aug 10, 2026 | 15.87 | 16.21 | 15.75 | 15.81 | 15.81 | -0.06% | 945,892 |
| Aug 7, 2026 | 16.00 | 16.04 | 15.82 | 15.82 | 15.82 | -0.94% | 760,408 |
| Aug 6, 2026 | 16.05 | 16.17 | 15.86 | 15.97 | 15.97 | -0.37% | 719,186 |
| Aug 5, 2026 | 16.50 | 16.58 | 16.02 | 16.03 | 16.03 | -2.08% | 651,060 |
| Aug 4, 2026 | 16.46 | 16.55 | 16.25 | 16.37 | 16.37 | 0.21% | 916,294 |
| Aug 3, 2026 | 17.00 | 17.00 | 15.99 | 16.34 | 16.34 | -2.88% | 991,213 |
| Jul 31, 2026 | 17.25 | 17.42 | 16.69 | 16.82 | 16.82 | -1.95% | 1,495,735 |
| Jul 30, 2026 | 16.35 | 17.18 | 16.24 | 17.16 | 17.16 | 3.81% | 1,337,192 |
| Jul 29, 2026 | 17.11 | 17.32 | 16.25 | 16.53 | 16.53 | -3.11% | 1,065,706 |