SMA Solar Technology AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	34.12	34.12	32.54	32.62	-	-5.06%	26,183
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
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