SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 22.52
+0.98 (4.55%)
Sep 18, 2025, 2:43 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.50 | 21.84 | 21.16 | 21.54 | 21.54 | 0.65% | 114,929 |
| Sep 16, 2025 | 20.86 | 21.50 | 20.80 | 21.40 | 21.40 | 2.29% | 158,275 |
| Sep 15, 2025 | 18.46 | 21.12 | 18.46 | 20.92 | 20.92 | 14.88% | 370,272 |
| Sep 12, 2025 | 18.18 | 18.32 | 17.68 | 18.21 | 18.21 | 0.17% | 80,468 |
| Sep 11, 2025 | 18.55 | 18.65 | 17.83 | 18.18 | 18.18 | -1.73% | 121,851 |
| Sep 10, 2025 | 18.22 | 18.69 | 18.00 | 18.50 | 18.50 | 2.10% | 73,272 |
| Sep 9, 2025 | 18.81 | 18.89 | 17.88 | 18.12 | 18.12 | -3.87% | 161,361 |
| Sep 8, 2025 | 18.96 | 19.82 | 18.58 | 18.85 | 18.85 | -0.48% | 253,172 |
| Sep 5, 2025 | 17.54 | 19.10 | 17.46 | 18.94 | 18.94 | 10.50% | 373,446 |
| Sep 4, 2025 | 16.59 | 17.71 | 16.47 | 17.14 | 17.14 | 6.33% | 401,131 |
| Sep 3, 2025 | 15.99 | 16.41 | 15.70 | 16.12 | 16.12 | 1.38% | 316,407 |
| Sep 2, 2025 | 18.41 | 18.50 | 15.41 | 15.90 | 15.90 | -29.33% | 1,287,200 |
| Sep 1, 2025 | 22.58 | 22.88 | 22.26 | 22.50 | 22.50 | -0.71% | 27,377 |
| Aug 29, 2025 | 23.02 | 23.10 | 22.40 | 22.66 | 22.66 | -1.22% | 76,139 |
| Aug 28, 2025 | 23.16 | 23.92 | 22.86 | 22.94 | 22.94 | -0.52% | 64,990 |
| Aug 27, 2025 | 23.30 | 23.52 | 22.52 | 23.06 | 23.06 | -1.28% | 53,469 |
| Aug 26, 2025 | 23.28 | 23.50 | 22.80 | 23.36 | 23.36 | 0.95% | 74,996 |
| Aug 25, 2025 | 23.62 | 23.62 | 22.90 | 23.14 | 23.14 | -1.62% | 70,443 |
| Aug 22, 2025 | 22.54 | 23.86 | 22.42 | 23.52 | 23.52 | 3.98% | 70,833 |
| Aug 21, 2025 | 23.58 | 23.68 | 22.38 | 22.62 | 22.62 | -4.40% | 134,109 |
| Aug 20, 2025 | 23.42 | 24.38 | 23.10 | 23.66 | 23.66 | -0.76% | 119,917 |
| Aug 19, 2025 | 23.78 | 24.50 | 23.32 | 23.84 | 23.84 | 1.36% | 116,189 |
| Aug 18, 2025 | 22.34 | 24.54 | 22.28 | 23.52 | 23.52 | 7.99% | 302,069 |
| Aug 15, 2025 | 21.26 | 21.80 | 20.98 | 21.78 | 21.78 | 3.62% | 75,653 |
| Aug 14, 2025 | 21.44 | 21.92 | 21.02 | 21.02 | 21.02 | -2.87% | 133,958 |
| Aug 13, 2025 | 21.40 | 22.24 | 20.88 | 21.64 | 21.64 | 1.41% | 109,590 |
| Aug 12, 2025 | 21.08 | 21.62 | 20.92 | 21.34 | 21.34 | 1.14% | 123,570 |
| Aug 11, 2025 | 22.82 | 22.86 | 20.56 | 21.10 | 21.10 | -7.46% | 234,836 |
| Aug 8, 2025 | 20.30 | 23.44 | 20.10 | 22.80 | 22.80 | 10.14% | 535,005 |
| Aug 7, 2025 | 19.46 | 20.72 | 18.49 | 20.70 | 20.70 | 7.59% | 295,317 |
| Aug 6, 2025 | 19.08 | 19.27 | 18.87 | 19.24 | 19.24 | 0.26% | 170,128 |
| Aug 5, 2025 | 19.47 | 19.59 | 18.96 | 19.19 | 19.19 | -0.52% | 79,099 |
| Aug 4, 2025 | 19.23 | 19.73 | 19.00 | 19.29 | 19.29 | 0.57% | 122,965 |
| Aug 1, 2025 | 19.97 | 20.06 | 19.16 | 19.18 | 19.18 | -5.24% | 151,404 |
| Jul 31, 2025 | 20.84 | 21.02 | 20.06 | 20.24 | 20.24 | -2.79% | 77,577 |
| Jul 30, 2025 | 20.80 | 21.06 | 20.62 | 20.82 | 20.82 | 0.10% | 83,305 |
| Jul 29, 2025 | 21.12 | 21.26 | 20.74 | 20.80 | 20.80 | -0.95% | 88,880 |
| Jul 28, 2025 | 21.50 | 21.90 | 20.90 | 21.00 | 21.00 | -0.66% | 134,422 |
| Jul 25, 2025 | 20.42 | 21.26 | 20.42 | 21.14 | 21.14 | 2.03% | 99,436 |
| Jul 24, 2025 | 20.40 | 22.02 | 20.10 | 20.72 | 20.72 | 5.18% | 219,721 |
| Jul 23, 2025 | 20.56 | 20.56 | 19.70 | 19.70 | 19.70 | -2.86% | 150,119 |
| Jul 22, 2025 | 18.99 | 20.64 | 18.95 | 20.28 | 20.28 | 0.40% | 268,118 |
| Jul 21, 2025 | 20.44 | 21.00 | 19.84 | 20.20 | 20.20 | -1.94% | 165,097 |
| Jul 18, 2025 | 20.02 | 21.40 | 19.18 | 20.60 | 20.60 | -6.45% | 577,414 |
| Jul 17, 2025 | 21.66 | 22.02 | 21.40 | 22.02 | 22.02 | 2.51% | 75,611 |
| Jul 16, 2025 | 22.00 | 22.02 | 21.42 | 21.48 | 21.48 | -3.24% | 103,382 |
| Jul 15, 2025 | 21.78 | 22.72 | 21.56 | 22.20 | 22.20 | 2.59% | 107,987 |
| Jul 14, 2025 | 22.00 | 22.16 | 21.24 | 21.64 | 21.64 | -2.08% | 120,274 |
| Jul 11, 2025 | 22.64 | 22.68 | 21.96 | 22.10 | 22.10 | -3.07% | 140,726 |
| Jul 10, 2025 | 22.60 | 23.30 | 22.28 | 22.80 | 22.80 | 1.51% | 274,139 |