SMA Solar Technology AG (ETR:S92)
Germany · Delayed Price · Currency is EUR 25.80
-0.46 (-1.75%)
Nov 4, 2025, 5:11 PM CET
SMA Solar Technology AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 25.90 | 26.08 | 25.34 | 25.92 | 25.92 | -1.29% | 63,700 |
| Nov 3, 2025 | 25.94 | 26.62 | 25.88 | 26.26 | 26.26 | 1.16% | 57,897 |
| Oct 31, 2025 | 26.72 | 26.72 | 25.66 | 25.96 | 25.96 | -3.49% | 74,327 |
| Oct 30, 2025 | 26.82 | 27.26 | 26.28 | 26.90 | 26.90 | 0.07% | 108,785 |
| Oct 29, 2025 | 27.10 | 27.52 | 26.54 | 26.88 | 26.88 | -0.44% | 125,207 |
| Oct 28, 2025 | 25.80 | 27.00 | 25.40 | 27.00 | 27.00 | 3.53% | 212,148 |
| Oct 27, 2025 | 23.22 | 26.08 | 22.58 | 26.08 | 26.08 | 13.10% | 473,932 |
| Oct 24, 2025 | 22.12 | 23.68 | 22.04 | 23.06 | 23.06 | 4.63% | 154,639 |
| Oct 23, 2025 | 22.32 | 22.54 | 21.68 | 22.04 | 22.04 | -0.63% | 105,713 |
| Oct 22, 2025 | 22.76 | 23.00 | 22.18 | 22.18 | 22.18 | -3.14% | 121,044 |
| Oct 21, 2025 | 22.80 | 22.96 | 22.20 | 22.90 | 22.90 | -0.09% | 98,646 |
| Oct 20, 2025 | 23.28 | 23.34 | 22.68 | 22.92 | 22.92 | -0.35% | 93,907 |
| Oct 17, 2025 | 23.52 | 23.86 | 22.88 | 23.00 | 23.00 | -3.93% | 94,898 |
| Oct 16, 2025 | 23.26 | 23.98 | 22.76 | 23.94 | 23.94 | 2.31% | 92,908 |
| Oct 15, 2025 | 22.98 | 24.32 | 22.94 | 23.40 | 23.40 | 3.08% | 279,162 |
| Oct 14, 2025 | 22.90 | 23.20 | 22.34 | 22.70 | 22.70 | -2.24% | 87,627 |
| Oct 13, 2025 | 22.96 | 23.66 | 22.66 | 23.22 | 23.22 | 0.96% | 95,533 |
| Oct 10, 2025 | 23.42 | 23.74 | 22.94 | 23.00 | 23.00 | -2.46% | 64,279 |
| Oct 9, 2025 | 22.54 | 23.66 | 22.52 | 23.58 | 23.58 | 3.69% | 83,284 |
| Oct 8, 2025 | 23.10 | 23.48 | 22.74 | 22.74 | 22.74 | -2.15% | 65,175 |
| Oct 7, 2025 | 22.90 | 23.64 | 22.90 | 23.24 | 23.24 | -1.11% | 84,206 |
| Oct 6, 2025 | 23.58 | 23.62 | 22.78 | 23.50 | 23.50 | -1.34% | 108,606 |
| Oct 3, 2025 | 23.08 | 23.82 | 22.62 | 23.82 | 23.82 | 2.58% | 122,913 |
| Oct 2, 2025 | 22.20 | 23.22 | 22.08 | 23.22 | 23.22 | 5.35% | 159,474 |
| Oct 1, 2025 | 21.36 | 22.34 | 21.36 | 22.04 | 22.04 | 2.42% | 115,792 |
| Sep 30, 2025 | 20.78 | 21.66 | 20.60 | 21.52 | 21.52 | 2.97% | 77,599 |
| Sep 29, 2025 | 21.20 | 22.10 | 20.86 | 20.90 | 20.90 | -0.19% | 110,216 |
| Sep 26, 2025 | 20.66 | 21.64 | 20.44 | 20.94 | 20.94 | 0.77% | 116,498 |
| Sep 25, 2025 | 20.88 | 21.10 | 20.56 | 20.78 | 20.78 | -0.76% | 80,973 |
| Sep 24, 2025 | 20.42 | 20.94 | 20.18 | 20.94 | 20.94 | 2.75% | 129,314 |
| Sep 23, 2025 | 20.86 | 21.44 | 20.38 | 20.38 | 20.38 | -1.74% | 79,470 |
| Sep 22, 2025 | 21.48 | 21.50 | 20.14 | 20.74 | 20.74 | -4.16% | 143,305 |
| Sep 19, 2025 | 22.18 | 22.56 | 21.50 | 21.64 | 21.64 | -2.61% | 214,014 |
| Sep 18, 2025 | 21.40 | 22.64 | 21.40 | 22.22 | 22.22 | 3.16% | 138,653 |
| 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 |