Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 24.72
+0.82 (3.43%)
May 18, 2026, 4:25 PM CET
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.70 | 24.68 | 23.31 | 24.25 | - | 1.46% | 900,418 |
| May 15, 2026 | 24.00 | 24.26 | 23.73 | 23.90 | 23.90 | -0.95% | 735,589 |
| May 14, 2026 | 24.00 | 24.37 | 23.89 | 24.13 | 24.13 | 0.54% | 433,379 |
| May 13, 2026 | 24.00 | 24.40 | 23.70 | 24.00 | 24.00 | 1.18% | 913,066 |
| May 12, 2026 | 24.30 | 24.42 | 23.66 | 23.72 | 23.72 | -3.30% | 536,438 |
| May 11, 2026 | 24.06 | 24.66 | 24.06 | 24.53 | 24.53 | 1.57% | 621,834 |
| May 8, 2026 | 24.20 | 24.32 | 23.96 | 24.15 | 24.15 | -0.17% | 477,870 |
| May 7, 2026 | 24.08 | 24.23 | 23.66 | 24.19 | 24.19 | 0.62% | 641,423 |
| May 6, 2026 | 24.50 | 24.50 | 23.38 | 24.04 | 24.04 | -1.76% | 1,195,568 |
| May 5, 2026 | 24.38 | 24.57 | 23.83 | 24.47 | 24.47 | -0.08% | 632,107 |
| May 4, 2026 | 24.52 | 25.03 | 24.38 | 24.49 | 24.49 | 0.74% | 872,045 |
| Apr 30, 2026 | 24.00 | 24.52 | 23.95 | 24.31 | 24.31 | 0.04% | 939,668 |
| Apr 29, 2026 | 23.98 | 24.47 | 23.82 | 24.30 | 24.30 | -3.72% | 1,615,556 |
| Apr 28, 2026 | 25.35 | 25.65 | 24.93 | 25.24 | 25.24 | -0.28% | 541,080 |
| Apr 27, 2026 | 25.06 | 25.49 | 25.06 | 25.31 | 25.31 | 2.55% | 553,175 |
| Apr 24, 2026 | 25.85 | 25.85 | 24.55 | 24.68 | 24.68 | -4.16% | 731,265 |
| Apr 23, 2026 | 24.74 | 25.81 | 24.43 | 25.75 | 25.75 | 5.45% | 1,042,342 |
| Apr 22, 2026 | 23.81 | 24.69 | 23.72 | 24.42 | 24.42 | 2.26% | 957,642 |
| Apr 21, 2026 | 23.76 | 24.02 | 23.62 | 23.88 | 23.88 | 1.14% | 514,880 |
| Apr 20, 2026 | 23.81 | 24.09 | 23.37 | 23.61 | 23.61 | 0.94% | 497,716 |
| Apr 17, 2026 | 23.68 | 24.60 | 22.92 | 23.39 | 23.39 | -2.34% | 1,097,266 |
| Apr 16, 2026 | 24.26 | 24.57 | 23.67 | 23.95 | 23.95 | -0.37% | 763,860 |
| Apr 15, 2026 | 23.15 | 24.23 | 23.01 | 24.04 | 24.04 | 3.71% | 1,269,495 |
| Apr 14, 2026 | 22.75 | 23.32 | 22.75 | 23.18 | 23.18 | 2.02% | 678,875 |
| Apr 13, 2026 | 23.21 | 23.37 | 22.72 | 22.72 | 22.72 | -1.77% | 980,083 |
| Apr 10, 2026 | 24.15 | 24.23 | 22.90 | 23.13 | 23.13 | -3.71% | 1,441,841 |
| Apr 9, 2026 | 24.25 | 24.65 | 23.92 | 24.02 | 24.02 | -1.36% | 604,484 |
| Apr 8, 2026 | 24.75 | 24.78 | 23.62 | 24.35 | 24.35 | -0.61% | 1,511,295 |
| Apr 7, 2026 | 25.00 | 25.13 | 24.29 | 24.50 | 24.50 | -1.17% | 927,405 |
| Apr 2, 2026 | 24.10 | 24.99 | 23.96 | 24.79 | 24.79 | 1.52% | 748,790 |
| Apr 1, 2026 | 24.00 | 24.70 | 23.90 | 24.42 | 24.42 | 3.04% | 1,694,624 |
| Mar 31, 2026 | 23.46 | 23.99 | 23.01 | 23.70 | 23.70 | 0.85% | 1,071,752 |
| Mar 30, 2026 | 22.72 | 23.63 | 22.58 | 23.50 | 23.50 | 3.16% | 1,465,374 |
| Mar 27, 2026 | 24.00 | 24.12 | 22.57 | 22.78 | 22.78 | -4.37% | 1,432,532 |
| Mar 26, 2026 | 23.50 | 23.82 | 22.85 | 23.82 | 23.82 | 2.10% | 1,645,974 |
| Mar 25, 2026 | 23.00 | 23.54 | 22.65 | 23.33 | 23.33 | 3.23% | 1,221,273 |
| Mar 24, 2026 | 22.25 | 22.76 | 21.97 | 22.60 | 22.60 | 2.17% | 779,564 |
| Mar 23, 2026 | 21.92 | 23.22 | 21.63 | 22.12 | 22.12 | -0.27% | 1,343,060 |
| Mar 20, 2026 | 22.15 | 22.94 | 22.04 | 22.18 | 22.18 | 1.14% | 1,467,219 |
| Mar 19, 2026 | 21.85 | 22.16 | 21.36 | 21.93 | 21.93 | -0.90% | 754,824 |
| Mar 18, 2026 | 22.34 | 22.39 | 21.65 | 22.13 | 22.13 | 0.64% | 1,153,201 |
| Mar 17, 2026 | 21.51 | 22.27 | 21.44 | 21.99 | 21.99 | 2.47% | 1,276,309 |
| Mar 16, 2026 | 20.98 | 21.83 | 20.69 | 21.46 | 21.46 | 2.88% | 1,160,646 |
| Mar 13, 2026 | 20.55 | 21.60 | 20.11 | 20.86 | 20.86 | 1.61% | 950,411 |
| Mar 12, 2026 | 20.30 | 20.72 | 20.07 | 20.53 | 20.53 | -0.44% | 711,520 |
| Mar 11, 2026 | 20.13 | 21.40 | 20.13 | 20.62 | 20.62 | 2.84% | 1,563,814 |
| Mar 10, 2026 | 19.91 | 20.18 | 19.68 | 20.05 | 20.05 | 4.75% | 1,100,935 |
| Mar 9, 2026 | 18.50 | 19.14 | 18.26 | 19.14 | 19.14 | -0.93% | 1,126,271 |
| Mar 6, 2026 | 19.90 | 20.08 | 18.96 | 19.32 | 19.32 | -1.30% | 1,269,907 |
| Mar 5, 2026 | 20.09 | 20.80 | 19.58 | 19.58 | 19.58 | -1.19% | 1,523,764 |