Solaria Energía y Medio Ambiente, S.A. (BME:SLR)
Spain · Delayed Price · Currency is EUR 17.22
+0.73 (4.43%)
Sep 16, 2026, 5:38 PM CET
BME:SLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 16.41 | 17.37 | 16.38 | 17.35 | - | 5.25% | 752,486 |
| 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 |
| Jul 28, 2026 | 18.00 | 18.00 | 16.85 | 17.06 | 17.06 | -4.80% | 1,241,018 |
| Jul 27, 2026 | 18.40 | 18.52 | 17.92 | 17.92 | 17.92 | -1.92% | 491,652 |
| Jul 24, 2026 | 18.04 | 18.54 | 18.04 | 18.27 | 18.27 | -0.27% | 442,209 |
| Jul 23, 2026 | 18.10 | 18.77 | 18.04 | 18.32 | 18.32 | 1.98% | 1,054,707 |
| Jul 22, 2026 | 18.00 | 18.20 | 17.81 | 17.96 | 17.96 | -0.50% | 712,484 |
| Jul 21, 2026 | 18.06 | 18.13 | 17.73 | 18.05 | 18.05 | - | 479,401 |
| Jul 20, 2026 | 17.75 | 18.16 | 17.67 | 18.05 | 18.05 | 1.78% | 536,039 |
| Jul 17, 2026 | 18.12 | 18.27 | 17.48 | 17.74 | 17.74 | -2.66% | 1,423,851 |
| Jul 16, 2026 | 18.55 | 18.55 | 17.95 | 18.22 | 18.22 | -1.51% | 627,592 |
| Jul 15, 2026 | 18.54 | 18.73 | 18.16 | 18.50 | 18.50 | -0.22% | 1,052,989 |
| Jul 14, 2026 | 18.28 | 18.58 | 18.08 | 18.54 | 18.54 | 1.26% | 666,818 |
| Jul 13, 2026 | 18.75 | 18.76 | 18.27 | 18.31 | 18.31 | -2.37% | 1,415,092 |
| Jul 10, 2026 | 18.66 | 18.81 | 18.47 | 18.76 | 18.76 | - | 554,459 |
| Jul 9, 2026 | 18.83 | 18.87 | 18.45 | 18.76 | 18.76 | 1.46% | 602,746 |