SolarEdge Technologies, Inc. (BVMF:S2ED34)
Brazil · Delayed Price · Currency is BRL 7.66
-0.16 (-2.05%)
At close: Jun 25, 2026
BVMF:S2ED34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.55 | 7.85 | 7.38 | 7.56 | - | -1.31% | 9,734 |
| Jun 25, 2026 | 7.81 | 7.81 | 7.20 | 7.66 | 7.66 | -2.05% | 5,334 |
| Jun 24, 2026 | 7.75 | 8.13 | 7.26 | 7.82 | 7.82 | 0.90% | 9,876 |
| Jun 23, 2026 | 8.33 | 8.33 | 7.75 | 7.75 | 7.75 | -7.52% | 4,845 |
| Jun 22, 2026 | 8.44 | 8.89 | 8.38 | 8.38 | 8.38 | -2.78% | 4,050 |
| Jun 19, 2026 | 8.70 | 9.00 | 8.31 | 8.62 | 8.62 | 1.89% | 1,925 |
| Jun 18, 2026 | 8.14 | 8.77 | 7.58 | 8.46 | 8.46 | 5.22% | 13,203 |
| Jun 17, 2026 | 8.37 | 8.42 | 7.99 | 8.04 | 8.04 | -3.94% | 3,164 |
| Jun 16, 2026 | 8.76 | 9.16 | 8.33 | 8.37 | 8.37 | -4.45% | 1,379 |
| Jun 15, 2026 | 8.91 | 9.18 | 8.35 | 8.76 | 8.76 | -0.57% | 14,767 |
| Jun 12, 2026 | 8.58 | 8.88 | 8.40 | 8.81 | 8.81 | 4.14% | 22,380 |
| Jun 11, 2026 | 8.27 | 8.46 | 8.14 | 8.46 | 8.46 | 4.96% | 17,900 |
| Jun 10, 2026 | 8.69 | 8.69 | 7.98 | 8.06 | 8.06 | -7.67% | 5,880 |
| Jun 9, 2026 | 9.65 | 9.66 | 8.11 | 8.73 | 8.73 | -12.00% | 17,531 |
| Jun 8, 2026 | 9.20 | 9.99 | 9.20 | 9.92 | 9.92 | 5.64% | 15,628 |
| Jun 5, 2026 | 10.81 | 10.81 | 9.17 | 9.39 | 9.39 | -12.24% | 6,063 |
| Jun 3, 2026 | 11.37 | 11.37 | 10.60 | 10.70 | 10.70 | -4.89% | 9,039 |
| Jun 2, 2026 | 10.99 | 11.29 | 10.71 | 11.25 | 11.25 | 3.40% | 7,956 |
| Jun 1, 2026 | 11.75 | 11.75 | 10.15 | 10.88 | 10.88 | -9.33% | 14,325 |
| May 29, 2026 | 10.77 | 12.00 | 10.57 | 12.00 | 12.00 | 9.19% | 33,229 |
| May 28, 2026 | 10.43 | 10.99 | 10.13 | 10.99 | 10.99 | 6.49% | 34,363 |
| May 27, 2026 | 10.01 | 10.92 | 10.00 | 10.32 | 10.32 | 1.08% | 25,057 |
| May 26, 2026 | 9.00 | 10.80 | 9.00 | 10.21 | 10.21 | 4.50% | 49,309 |
| May 25, 2026 | 9.07 | 9.99 | 9.07 | 9.77 | 9.77 | 8.44% | 4,243 |
| May 22, 2026 | 9.00 | 9.07 | 8.69 | 9.01 | 9.01 | - | 27,194 |
| May 21, 2026 | 7.80 | 9.25 | 7.80 | 9.01 | 9.01 | 15.81% | 5,522 |
| May 20, 2026 | 8.03 | 8.20 | 7.70 | 7.78 | 7.78 | -2.14% | 12,850 |
| May 19, 2026 | 7.63 | 8.04 | 7.30 | 7.95 | 7.95 | -7.88% | 14,013 |
| May 18, 2026 | 8.99 | 8.99 | 7.69 | 8.63 | 8.63 | -6.09% | 28,628 |
| May 15, 2026 | 6.99 | 9.19 | 6.86 | 9.19 | 9.19 | 29.07% | 65,525 |
| May 14, 2026 | 6.05 | 7.13 | 6.05 | 7.12 | 7.12 | 17.69% | 40,254 |
| May 13, 2026 | 5.69 | 6.19 | 5.62 | 6.05 | 6.05 | 7.46% | 16,409 |
| May 12, 2026 | 5.69 | 5.69 | 5.43 | 5.63 | 5.63 | -3.10% | 13,315 |
| May 11, 2026 | 5.79 | 5.96 | 5.67 | 5.81 | 5.81 | 0.35% | 24,744 |
| May 8, 2026 | 5.51 | 5.82 | 5.42 | 5.79 | 5.79 | 7.42% | 17,359 |
| May 7, 2026 | 5.61 | 5.74 | 5.28 | 5.39 | 5.39 | -5.77% | 19,865 |
| May 6, 2026 | 6.31 | 6.31 | 5.38 | 5.72 | 5.72 | -8.33% | 23,456 |
| May 5, 2026 | 5.77 | 6.30 | 5.77 | 6.24 | 6.24 | 5.94% | 25,200 |
| May 4, 2026 | 6.11 | 6.11 | 5.71 | 5.89 | 5.89 | -2.48% | 6,437 |
| Apr 30, 2026 | 6.01 | 6.12 | 5.81 | 6.04 | 6.04 | 1.51% | 47,317 |
| Apr 29, 2026 | 6.32 | 6.32 | 5.67 | 5.95 | 5.95 | -5.71% | 36,502 |
| Apr 28, 2026 | 6.88 | 6.88 | 6.31 | 6.31 | 6.31 | -7.34% | 20,450 |
| Apr 27, 2026 | 6.60 | 6.94 | 6.51 | 6.81 | 6.81 | 3.18% | 4,469 |
| Apr 24, 2026 | 6.75 | 6.87 | 6.45 | 6.60 | 6.60 | -1.20% | 10,764 |
| Apr 23, 2026 | 5.95 | 6.91 | 5.95 | 6.68 | 6.68 | 9.87% | 41,494 |
| Apr 22, 2026 | 5.70 | 6.15 | 5.70 | 6.08 | 6.08 | 7.80% | 23,474 |
| Apr 20, 2026 | 5.58 | 5.64 | 5.18 | 5.64 | 5.64 | 1.81% | 25,262 |
| Apr 17, 2026 | 5.56 | 5.63 | 5.35 | 5.54 | 5.54 | -0.72% | 17,851 |
| Apr 16, 2026 | 5.73 | 5.73 | 5.40 | 5.58 | 5.58 | -2.62% | 9,191 |
| Apr 15, 2026 | 6.03 | 6.03 | 5.30 | 5.73 | 5.73 | -6.98% | 107,804 |