Soltec Power Holdings, S.A. (BME:SOL)
Spain · Delayed Price · Currency is EUR 1.598
0.00 (0.00%)
Feb 12, 2025, 5:35 PM CET
Soltec Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.69 | 1.70 | 1.58 | 1.60 | 1.60 | -5.44% | 940,349 |
| Sep 25, 2024 | 1.69 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 226,242 |
| Sep 24, 2024 | 1.69 | 1.79 | 1.69 | 1.70 | 1.70 | -0.70% | 665,937 |
| Sep 23, 2024 | 1.93 | 1.95 | 1.70 | 1.71 | 1.71 | -12.38% | 1,447,629 |
| Sep 20, 2024 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -1.31% | 167,684 |
| Sep 19, 2024 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | 1.23% | 130,441 |
| Sep 18, 2024 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | -0.20% | 53,873 |
| Sep 17, 2024 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 61,075 |
| Sep 16, 2024 | 1.95 | 2.02 | 1.93 | 1.93 | 1.93 | -1.83% | 199,260 |
| Sep 13, 2024 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.61% | 61,884 |
| Sep 12, 2024 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | 0.21% | 83,090 |
| Sep 11, 2024 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.46% | 55,975 |
| Sep 10, 2024 | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | -2.14% | 91,110 |
| Sep 9, 2024 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | 0.31% | 37,554 |
| Sep 6, 2024 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -2.10% | 65,792 |
| Sep 5, 2024 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 80,768 |
| Sep 4, 2024 | 1.99 | 1.99 | 1.90 | 1.95 | 1.95 | -2.50% | 244,844 |
| Sep 3, 2024 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 186,956 |
| Sep 2, 2024 | 2.04 | 2.06 | 2.01 | 2.04 | 2.04 | 0.49% | 82,488 |
| Aug 30, 2024 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | 0.74% | 147,956 |
| Aug 29, 2024 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | 0.25% | 49,999 |
| Aug 28, 2024 | 2.02 | 2.03 | 1.99 | 2.01 | 2.01 | -0.25% | 165,746 |
| Aug 27, 2024 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | -0.74% | 59,542 |
| Aug 26, 2024 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | -0.25% | 98,209 |
| Aug 23, 2024 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 1.75% | 123,224 |
| Aug 22, 2024 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | 0.30% | 88,786 |
| Aug 21, 2024 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -0.80% | 105,868 |
| Aug 20, 2024 | 2.06 | 2.06 | 1.99 | 2.01 | 2.01 | -1.23% | 315,812 |
| Aug 19, 2024 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | -0.73% | 75,609 |
| Aug 16, 2024 | 2.05 | 2.06 | 2.01 | 2.05 | 2.05 | - | 35,112 |
| Aug 15, 2024 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | 1.49% | 40,190 |
| Aug 14, 2024 | 2.00 | 2.10 | 2.00 | 2.02 | 2.02 | - | 66,591 |
| Aug 13, 2024 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 1.00% | 107,074 |
| Aug 12, 2024 | 2.06 | 2.09 | 1.99 | 2.00 | 2.00 | -3.15% | 143,991 |
| Aug 9, 2024 | 2.06 | 2.12 | 2.06 | 2.07 | 2.07 | - | 71,132 |
| Aug 8, 2024 | 2.09 | 2.12 | 2.06 | 2.07 | 2.07 | -0.96% | 30,227 |
| Aug 7, 2024 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | 0.48% | 26,379 |
| Aug 6, 2024 | 2.08 | 2.12 | 2.07 | 2.08 | 2.08 | 0.24% | 53,759 |
| Aug 5, 2024 | 2.12 | 2.13 | 2.00 | 2.07 | 2.07 | -2.59% | 163,590 |
| Aug 2, 2024 | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -2.07% | 71,056 |
| Aug 1, 2024 | 2.17 | 2.20 | 2.15 | 2.17 | 2.17 | - | 24,696 |
| Jul 31, 2024 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | - | 34,669 |
| Jul 30, 2024 | 2.17 | 2.22 | 2.17 | 2.17 | 2.17 | -0.91% | 52,393 |
| Jul 29, 2024 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -1.79% | 63,993 |
| Jul 26, 2024 | 2.21 | 2.24 | 2.19 | 2.23 | 2.23 | 1.36% | 26,893 |
| Jul 25, 2024 | 2.18 | 2.22 | 2.17 | 2.20 | 2.20 | -0.45% | 48,629 |
| Jul 24, 2024 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | -0.23% | 54,803 |
| Jul 23, 2024 | 2.21 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 62,697 |
| Jul 22, 2024 | 2.27 | 2.27 | 2.21 | 2.23 | 2.23 | -0.22% | 43,940 |
| Jul 19, 2024 | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.22% | 22,934 |