SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	38.60	38.80	38.02	38.48	-	1.37%	34,123
Jan 28, 2026	38.82	39.10	37.18	37.96	37.96	-1.91%	59,919
Jan 27, 2026	37.92	38.70	37.14	38.70	38.70	3.14%	65,474
Jan 26, 2026	38.30	38.80	36.20	37.52	37.52	-3.20%	107,652
Jan 23, 2026	38.04	38.84	37.02	38.76	38.76	1.41%	141,006
Jan 22, 2026	34.68	38.22	34.68	38.22	38.22	12.02%	226,826
Jan 21, 2026	33.90	34.58	32.80	34.12	34.12	-	109,153
Jan 20, 2026	33.82	34.20	32.58	34.12	34.12	0.06%	89,035
Jan 19, 2026	32.98	34.30	32.66	34.10	34.10	0.95%	118,842
Jan 16, 2026	33.38	33.80	32.30	33.78	33.78	1.69%	147,317
Jan 15, 2026	33.58	33.70	31.92	33.22	33.22	1.28%	100,325
Jan 14, 2026	33.78	33.98	32.48	32.80	32.80	-2.96%	85,509
Jan 13, 2026	33.62	34.20	31.94	33.80	33.80	-6.27%	266,879
Jan 12, 2026	36.38	36.38	34.90	36.06	36.06	-0.39%	70,582
Jan 9, 2026	37.38	37.68	35.40	36.20	36.20	-3.10%	111,715
Jan 8, 2026	37.56	38.02	36.96	37.36	37.36	-1.37%	51,015
Jan 7, 2026	36.64	37.90	36.28	37.88	37.88	4.47%	148,590
Jan 6, 2026	36.88	37.04	35.98	36.26	36.26	-2.00%	50,856
Jan 5, 2026	36.00	37.70	35.78	37.00	37.00	3.47%	102,121
Jan 2, 2026	33.98	35.92	32.86	35.76	35.76	4.93%	150,064
Dec 30, 2025	33.42	34.12	33.08	34.08	34.08	1.97%	36,219
Dec 29, 2025	33.08	33.42	32.46	33.42	33.42	0.60%	81,276
Dec 23, 2025	33.72	34.00	32.68	33.22	33.22	-1.37%	83,894
Dec 22, 2025	33.00	33.82	32.56	33.68	33.68	4.21%	119,106
Dec 19, 2025	32.82	32.90	31.90	32.32	32.32	-0.98%	288,124
Dec 18, 2025	33.88	33.88	32.22	32.64	32.64	-4.51%	137,574
Dec 17, 2025	34.60	34.98	33.88	34.18	34.18	-0.98%	89,551
Dec 16, 2025	36.10	36.20	34.22	34.52	34.52	-5.84%	112,697
Dec 15, 2025	37.22	37.46	35.38	36.66	36.66	-0.60%	131,616
Dec 12, 2025	36.80	38.54	36.60	36.88	36.88	1.43%	157,833
Dec 11, 2025	37.00	37.20	35.86	36.36	36.36	-1.99%	98,416
Dec 10, 2025	35.80	37.60	35.44	37.10	37.10	4.27%	154,259
Dec 9, 2025	34.80	35.96	34.34	35.58	35.58	3.13%	126,656
Dec 8, 2025	35.24	37.18	33.90	34.50	34.50	-0.92%	166,308
Dec 5, 2025	36.52	36.98	34.68	34.82	34.82	-4.13%	142,328
Dec 4, 2025	35.36	36.50	35.24	36.32	36.32	3.59%	88,206
Dec 3, 2025	33.40	35.44	33.40	35.06	35.06	5.41%	114,036
Dec 2, 2025	33.26	34.04	33.10	33.26	33.26	0.12%	59,036
Dec 1, 2025	34.48	34.76	32.90	33.22	33.22	-3.99%	89,417
Nov 28, 2025	33.96	34.90	33.54	34.60	34.60	2.06%	131,488
Nov 27, 2025	31.26	33.90	30.90	33.90	33.90	8.17%	107,791
Nov 26, 2025	31.84	32.08	30.76	31.34	31.34	-0.70%	103,849
Nov 25, 2025	32.86	33.38	30.78	31.56	31.56	-3.84%	123,725
Nov 24, 2025	32.70	33.02	31.58	32.82	32.82	2.82%	156,221
Nov 21, 2025	33.24	34.02	31.62	31.92	31.92	-6.94%	154,620
Nov 20, 2025	35.84	35.84	33.96	34.30	34.30	-1.55%	123,336
Nov 19, 2025	32.80	35.86	32.02	34.84	34.84	13.78%	413,573
Nov 18, 2025	31.48	32.30	30.56	30.62	30.62	-5.90%	134,128
Nov 17, 2025	31.30	32.98	31.30	32.54	32.54	4.63%	227,485
Nov 14, 2025	29.10	31.10	28.08	31.10	31.10	8.67%	192,803