Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 21.50
-0.24 (-1.10%)
Jun 26, 2026, 5:35 PM CET
BME:SLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.62 | 21.78 | 21.45 | 21.50 | 21.50 | -1.10% | 440,093 |
| Jun 25, 2026 | 21.50 | 21.96 | 21.21 | 21.74 | 21.74 | 0.14% | 869,951 |
| Jun 24, 2026 | 22.20 | 22.25 | 21.55 | 21.71 | 21.71 | -2.51% | 673,781 |
| Jun 23, 2026 | 22.17 | 22.47 | 21.96 | 22.27 | 22.27 | -0.85% | 711,446 |
| Jun 22, 2026 | 22.35 | 22.46 | 21.84 | 22.46 | 22.46 | 2.23% | 474,365 |
| Jun 19, 2026 | 21.87 | 22.21 | 21.59 | 21.97 | 21.97 | 0.55% | 1,100,185 |
| Jun 18, 2026 | 21.96 | 21.96 | 21.57 | 21.85 | 21.85 | -0.64% | 536,589 |
| Jun 17, 2026 | 21.66 | 21.99 | 21.31 | 21.99 | 21.99 | 1.57% | 472,602 |
| Jun 16, 2026 | 22.34 | 22.36 | 21.56 | 21.65 | 21.65 | -2.96% | 726,468 |
| Jun 15, 2026 | 22.75 | 22.77 | 22.16 | 22.31 | 22.31 | -1.24% | 1,293,456 |
| Jun 12, 2026 | 22.50 | 22.82 | 21.96 | 22.59 | 22.59 | 1.48% | 573,019 |
| Jun 11, 2026 | 22.39 | 22.80 | 22.26 | 22.26 | 22.26 | -0.62% | 734,377 |
| Jun 10, 2026 | 22.85 | 23.09 | 22.26 | 22.40 | 22.40 | -1.97% | 566,957 |
| Jun 9, 2026 | 22.95 | 23.71 | 22.82 | 22.85 | 22.85 | -0.44% | 667,885 |
| Jun 8, 2026 | 23.68 | 23.86 | 22.90 | 22.95 | 22.95 | -3.45% | 667,337 |
| Jun 5, 2026 | 23.74 | 24.15 | 23.63 | 23.77 | 23.77 | 0.30% | 527,224 |
| Jun 4, 2026 | 23.58 | 24.24 | 23.39 | 23.70 | 23.70 | -0.50% | 589,453 |
| Jun 3, 2026 | 23.79 | 24.09 | 23.70 | 23.82 | 23.82 | 0.13% | 525,759 |
| Jun 2, 2026 | 23.32 | 23.79 | 23.05 | 23.79 | 23.79 | 1.54% | 661,813 |
| Jun 1, 2026 | 23.36 | 24.04 | 23.30 | 23.43 | 23.43 | -0.30% | 793,414 |
| May 29, 2026 | 23.40 | 23.51 | 22.91 | 23.50 | 23.50 | 0.04% | 1,005,156 |
| May 28, 2026 | 23.65 | 24.05 | 23.38 | 23.49 | 23.49 | -0.68% | 504,206 |
| May 27, 2026 | 24.54 | 24.54 | 23.48 | 23.65 | 23.65 | -3.35% | 798,281 |
| May 26, 2026 | 24.37 | 24.55 | 24.08 | 24.47 | 24.47 | 0.58% | 730,650 |
| May 25, 2026 | 24.15 | 24.53 | 24.15 | 24.33 | 24.33 | 0.75% | 363,680 |
| May 22, 2026 | 23.68 | 24.30 | 23.57 | 24.15 | 24.15 | 2.50% | 822,426 |
| May 21, 2026 | 23.45 | 23.72 | 22.93 | 23.56 | 23.56 | 0.43% | 590,017 |
| May 20, 2026 | 23.80 | 24.11 | 23.33 | 23.46 | 23.46 | 0.47% | 870,069 |
| May 19, 2026 | 25.20 | 25.24 | 22.70 | 23.35 | 23.35 | -6.34% | 1,382,869 |
| May 18, 2026 | 23.70 | 25.47 | 23.31 | 24.93 | 24.93 | 4.31% | 1,959,911 |
| 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 |