SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.20	34.36	32.18	34.10	-	3.40%	49,377
Mar 12, 2026	33.10	33.46	32.48	32.98	32.98	-1.49%	70,833
Mar 11, 2026	31.42	34.48	31.18	33.48	33.48	6.35%	175,558
Mar 10, 2026	31.28	32.40	31.00	31.48	31.48	6.06%	119,884
Mar 9, 2026	28.92	29.86	28.76	29.68	29.68	-1.13%	64,767
Mar 6, 2026	30.60	31.02	29.30	30.02	30.02	0.13%	119,536
Mar 5, 2026	31.44	33.68	29.70	29.98	29.98	-6.31%	185,484
Mar 4, 2026	28.68	32.00	28.28	32.00	32.00	9.74%	162,844
Mar 3, 2026	30.40	33.22	28.68	29.16	29.16	-2.34%	333,176
Mar 2, 2026	30.80	31.60	29.26	29.86	29.86	-7.67%	203,644
Feb 27, 2026	32.64	34.36	31.62	32.34	32.34	-1.40%	143,469
Feb 26, 2026	32.50	33.32	32.12	32.80	32.80	0.06%	62,375
Feb 25, 2026	31.40	33.10	31.18	32.78	32.78	3.67%	120,946
Feb 24, 2026	31.50	32.00	30.92	31.62	31.62	0.06%	67,370
Feb 23, 2026	32.10	32.46	31.10	31.60	31.60	-2.17%	91,726
Feb 20, 2026	33.04	33.24	32.14	32.30	32.30	-2.30%	120,625
Feb 19, 2026	34.12	34.12	32.54	33.06	33.06	-3.78%	48,163
Feb 18, 2026	32.80	34.40	32.68	34.36	34.36	4.63%	82,575
Feb 17, 2026	33.92	33.94	32.06	32.84	32.84	-3.41%	60,466
Feb 16, 2026	33.68	34.00	32.78	34.00	34.00	1.13%	38,222
Feb 13, 2026	32.52	33.84	31.86	33.62	33.62	2.38%	91,525
Feb 12, 2026	35.04	35.88	32.66	32.84	32.84	-5.79%	50,276
Feb 11, 2026	34.20	35.22	33.36	34.86	34.86	2.23%	84,597
Feb 10, 2026	32.24	34.90	31.72	34.10	34.10	5.18%	167,829
Feb 9, 2026	33.42	33.46	30.98	32.42	32.42	-2.23%	154,038
Feb 6, 2026	33.50	33.92	32.54	33.16	33.16	-1.54%	104,354
Feb 5, 2026	33.66	34.30	32.90	33.68	33.68	-1.52%	91,234
Feb 4, 2026	36.22	36.70	34.20	34.20	34.20	-4.52%	137,441
Feb 3, 2026	36.98	37.08	35.60	35.82	35.82	-0.33%	91,881
Feb 2, 2026	36.22	37.20	35.36	35.94	35.94	-2.60%	69,798
Jan 30, 2026	37.46	37.46	36.04	36.90	36.90	1.10%	58,921
Jan 29, 2026	38.60	38.90	36.18	36.50	36.50	-3.85%	104,363
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